SHE:300662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.19	20.68	20.00	20.14	20.14	-1.08%	8,649,000
Jul 30, 2026	20.18	21.30	20.13	20.36	20.36	0.39%	11,131,900
Jul 29, 2026	19.54	20.87	19.31	20.28	20.28	3.79%	14,557,000
Jul 28, 2026	18.54	19.66	18.53	19.54	19.54	3.94%	10,460,660
Jul 27, 2026	18.03	18.80	17.80	18.80	18.80	5.03%	7,636,800
Jul 24, 2026	18.30	18.40	17.88	17.90	17.90	-3.19%	5,955,200
Jul 23, 2026	18.30	18.58	18.05	18.49	18.49	-0.11%	7,393,202
Jul 22, 2026	17.36	18.80	17.35	18.51	18.51	6.07%	15,542,530
Jul 21, 2026	17.62	17.64	17.16	17.45	17.45	-0.29%	7,133,700
Jul 20, 2026	17.32	17.83	17.23	17.50	17.50	1.69%	7,594,300
Jul 17, 2026	17.57	17.93	17.10	17.21	17.21	-2.27%	7,182,000
Jul 16, 2026	17.14	17.82	17.07	17.61	17.61	2.38%	4,335,881
Jul 15, 2026	16.90	17.42	16.80	17.20	17.20	1.78%	4,576,400
Jul 14, 2026	16.98	17.05	16.65	16.90	16.90	-	4,159,200
Jul 13, 2026	17.49	17.61	16.77	16.90	16.90	-3.43%	4,122,699
Jul 10, 2026	17.33	17.91	17.02	17.50	17.50	1.21%	3,352,243
Jul 9, 2026	17.35	17.64	17.03	17.29	17.29	-0.52%	3,145,270
Jul 8, 2026	17.65	17.67	17.20	17.38	17.38	-0.63%	2,654,400
Jul 7, 2026	18.00	18.07	17.42	17.49	17.49	-2.94%	2,830,518
Jul 6, 2026	18.00	18.60	17.90	18.02	18.02	-0.17%	3,639,100
Jul 3, 2026	17.55	18.26	17.55	18.05	18.05	3.14%	4,851,600
Jul 2, 2026	17.53	17.85	17.37	17.50	17.50	0.17%	4,280,900
Jul 1, 2026	16.98	17.76	16.88	17.47	17.47	2.89%	4,481,619
Jun 30, 2026	17.25	17.28	16.85	16.98	16.98	-1.11%	3,525,800
Jun 29, 2026	17.25	17.36	16.53	17.17	17.17	0.41%	4,335,500
Jun 26, 2026	17.68	17.76	17.04	17.10	17.10	-3.93%	4,132,300
Jun 25, 2026	18.09	18.09	17.50	17.80	17.80	-1.49%	3,811,200
Jun 24, 2026	18.30	18.48	17.90	18.07	18.07	-2.01%	3,275,357
Jun 23, 2026	18.46	18.95	18.31	18.44	18.44	-1.18%	3,624,755
Jun 22, 2026	18.21	18.66	17.66	18.66	18.66	1.47%	8,059,900
Jun 18, 2026	18.80	19.31	18.35	18.39	18.39	-1.13%	5,415,500
Jun 17, 2026	19.30	19.30	18.48	18.60	18.60	-3.58%	4,172,700
Jun 16, 2026	19.54	19.54	19.05	19.29	19.29	-1.73%	4,002,800
Jun 15, 2026	19.25	19.87	19.25	19.63	19.63	2.24%	3,396,583
Jun 12, 2026	18.89	19.56	18.78	19.20	19.20	3.00%	5,592,300
Jun 11, 2026	18.96	19.20	18.41	18.64	18.64	-2.76%	4,096,691
Jun 10, 2026	19.50	19.66	18.84	19.17	19.17	-2.04%	4,930,394
Jun 9, 2026	20.08	20.08	19.57	19.80	19.57	-0.55%	2,616,540
Jun 8, 2026	20.06	20.28	19.56	19.91	19.68	-2.59%	4,068,543
Jun 5, 2026	20.86	20.88	20.30	20.44	20.20	-1.59%	4,860,700
Jun 4, 2026	21.10	21.26	20.59	20.77	20.53	-2.40%	2,650,200
Jun 3, 2026	21.59	21.59	21.00	21.28	21.03	-1.48%	2,168,700
Jun 2, 2026	22.11	22.25	21.45	21.60	21.35	-2.92%	3,130,500
Jun 1, 2026	20.98	22.50	20.90	22.25	21.99	5.80%	5,797,400
May 29, 2026	21.44	21.68	20.90	21.03	20.79	-1.96%	2,905,983
May 28, 2026	21.13	21.66	20.90	21.45	21.20	-0.05%	2,769,446
May 27, 2026	22.39	22.62	21.32	21.46	21.21	-3.85%	4,070,865
May 26, 2026	22.36	22.60	21.93	22.32	22.06	-1.06%	3,001,700
May 25, 2026	22.84	22.95	22.44	22.56	22.30	-0.70%	3,126,063
May 22, 2026	22.90	23.02	22.43	22.72	22.46	-0.74%	3,310,500