SHE:300669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.80	20.55	19.70	20.25	20.25	4.38%	1,230,365
Jul 30, 2026	20.33	20.76	19.21	19.40	19.40	-5.37%	1,219,465
Jul 29, 2026	20.44	20.99	20.00	20.50	20.50	0.44%	1,043,400
Jul 28, 2026	21.00	21.38	20.35	20.41	20.41	-2.72%	986,300
Jul 27, 2026	20.88	21.34	20.35	20.98	20.98	1.99%	972,888
Jul 24, 2026	21.11	21.77	20.57	20.57	20.57	-4.41%	1,471,000
Jul 23, 2026	20.83	21.73	20.50	21.52	21.52	2.48%	1,816,062
Jul 22, 2026	20.10	22.25	19.50	21.00	21.00	4.63%	2,794,150
Jul 21, 2026	20.00	20.49	18.84	20.07	20.07	0.75%	2,343,450
Jul 20, 2026	22.78	22.83	19.75	19.92	19.92	-12.09%	2,386,988
Jul 17, 2026	23.00	23.76	22.24	22.66	22.66	-3.29%	1,192,600
Jul 16, 2026	23.34	23.80	23.12	23.43	23.43	-0.51%	809,375
Jul 15, 2026	23.58	24.11	23.24	23.55	23.55	-0.88%	836,033
Jul 14, 2026	23.82	23.97	22.96	23.76	23.76	-1.37%	1,480,400
Jul 13, 2026	24.43	25.14	23.37	24.09	24.09	-3.33%	1,711,200
Jul 10, 2026	24.90	25.29	24.54	24.92	24.92	0.16%	917,200
Jul 9, 2026	24.30	25.11	24.20	24.88	24.88	1.93%	839,600
Jul 8, 2026	25.30	25.30	24.41	24.41	24.41	-3.40%	1,084,843
Jul 7, 2026	25.49	25.50	25.05	25.27	25.27	-0.86%	1,073,100
Jul 6, 2026	26.12	26.59	25.07	25.49	25.49	-2.37%	1,717,900
Jul 3, 2026	26.08	26.80	25.87	26.11	26.11	0.15%	1,066,700
Jul 2, 2026	26.48	27.09	25.76	26.07	26.07	-1.81%	1,362,900
Jul 1, 2026	26.01	27.10	26.01	26.55	26.55	0.95%	1,481,700
Jun 30, 2026	26.69	26.76	25.82	26.30	26.30	0.84%	1,698,400
Jun 29, 2026	26.41	26.78	25.33	26.08	26.08	-2.14%	1,840,000
Jun 26, 2026	27.52	27.52	26.39	26.65	26.65	-3.16%	1,780,800
Jun 25, 2026	28.32	28.78	27.40	27.52	27.52	-4.04%	1,939,175
Jun 24, 2026	29.32	29.47	27.72	28.68	28.68	-2.35%	3,708,003
Jun 23, 2026	30.65	30.70	29.06	29.37	29.37	-4.86%	3,335,821
Jun 22, 2026	32.24	32.84	30.34	30.87	30.87	-2.89%	3,033,328
Jun 18, 2026	29.20	32.35	29.00	31.79	31.79	7.62%	4,173,221
Jun 17, 2026	28.42	31.56	27.63	29.54	29.54	2.89%	4,209,045
Jun 16, 2026	29.16	29.70	28.39	28.71	28.71	-1.41%	1,919,800
Jun 15, 2026	28.32	29.12	27.90	29.12	29.12	3.41%	1,630,595
Jun 12, 2026	28.31	30.00	27.56	28.16	28.16	0.04%	2,110,400
Jun 11, 2026	27.72	28.58	27.24	28.15	28.15	-0.25%	1,673,845
Jun 10, 2026	28.61	28.61	27.33	28.22	28.22	-1.36%	1,079,700
Jun 9, 2026	27.50	29.37	26.95	28.61	28.61	6.12%	2,159,900
Jun 8, 2026	27.00	27.66	25.70	26.96	26.96	-1.61%	1,914,274
Jun 5, 2026	28.40	28.40	27.18	27.40	27.40	-3.11%	1,728,045
Jun 4, 2026	28.47	28.61	27.85	28.28	28.28	-0.67%	1,386,400
Jun 3, 2026	28.77	28.96	28.01	28.47	28.47	0.71%	1,486,900
Jun 2, 2026	29.33	29.35	27.48	28.27	28.27	-3.25%	2,090,575
Jun 1, 2026	30.74	30.76	29.18	29.22	29.22	-4.94%	2,850,803
May 29, 2026	31.98	31.98	30.30	30.74	30.74	-2.51%	2,863,375
May 28, 2026	32.02	32.56	31.06	31.53	31.53	-1.68%	2,052,273
May 27, 2026	33.38	33.79	31.90	32.15	32.07	-2.72%	2,543,050
May 26, 2026	34.99	35.35	32.00	33.05	32.97	-5.81%	4,421,378
May 25, 2026	34.73	35.80	34.29	35.09	35.00	2.04%	3,265,075
May 22, 2026	34.08	35.19	33.20	34.39	34.30	0.91%	4,430,350