SHE:300671 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	60.18	61.90	54.08	54.32	54.32	0.85%	21,083,245
Jul 30, 2026	59.97	60.80	53.03	53.86	53.86	-12.56%	17,559,190
Jul 29, 2026	63.40	64.63	58.18	61.60	61.60	-3.10%	17,110,540
Jul 28, 2026	67.14	68.98	63.00	63.57	63.57	-7.84%	12,707,533
Jul 27, 2026	66.95	69.42	64.00	68.98	68.98	1.98%	15,371,386
Jul 24, 2026	66.69	71.14	66.20	67.64	67.64	-1.54%	14,912,360
Jul 23, 2026	72.15	74.00	68.00	68.70	68.70	-4.76%	17,438,261
Jul 22, 2026	69.82	77.45	68.63	72.13	72.13	4.95%	27,117,285
Jul 21, 2026	63.94	68.99	54.20	68.73	68.73	12.41%	27,603,578
Jul 20, 2026	69.65	71.09	58.50	61.14	61.14	-8.39%	22,103,723
Jul 17, 2026	74.30	74.68	66.00	66.74	66.74	-9.98%	17,823,636
Jul 16, 2026	79.48	80.66	73.40	74.14	74.14	-7.56%	15,182,162
Jul 15, 2026	87.10	88.79	79.86	80.20	80.20	-6.76%	16,057,515
Jul 14, 2026	83.40	87.20	81.00	86.01	86.01	5.04%	16,777,599
Jul 13, 2026	87.21	88.74	81.16	81.88	81.88	-6.95%	18,784,489
Jul 10, 2026	95.11	97.23	88.00	88.00	88.00	-9.09%	25,282,168
Jul 9, 2026	94.74	97.08	90.00	96.80	96.80	4.07%	22,656,844
Jul 8, 2026	98.79	101.35	87.44	93.01	93.01	-4.26%	23,674,164
Jul 7, 2026	97.68	102.97	94.18	97.15	97.15	-5.05%	25,268,262
Jul 6, 2026	94.39	105.58	90.66	102.32	102.32	8.45%	34,276,557
Jul 3, 2026	94.08	102.32	93.97	94.35	94.35	2.29%	34,430,924
Jul 2, 2026	90.37	97.97	85.40	92.24	92.24	0.55%	37,085,435
Jul 1, 2026	88.38	97.59	88.28	91.74	91.74	6.48%	40,235,690
Jun 30, 2026	70.20	86.16	70.00	86.16	86.16	20.00%	41,446,182
Jun 29, 2026	75.00	76.06	65.11	71.80	71.80	1.04%	33,556,717
Jun 26, 2026	72.00	74.48	69.99	71.06	71.06	-0.75%	20,695,776
Jun 25, 2026	71.50	75.36	71.13	71.60	71.60	-2.25%	26,719,455
Jun 24, 2026	65.80	74.06	65.71	73.25	73.25	15.48%	34,852,078
Jun 23, 2026	64.00	65.88	62.10	63.43	63.43	-5.16%	19,178,980
Jun 22, 2026	62.00	67.76	60.36	66.88	66.88	10.60%	31,045,710
Jun 18, 2026	54.00	62.05	53.91	60.47	60.47	11.06%	32,018,090
Jun 17, 2026	52.28	54.58	52.28	54.45	54.45	2.35%	15,165,300
Jun 16, 2026	52.79	53.75	51.90	53.20	53.20	0.66%	15,867,060
Jun 15, 2026	49.55	53.77	48.55	52.85	52.85	7.81%	19,035,660
Jun 12, 2026	50.05	50.69	48.39	49.02	49.02	-0.22%	12,036,530
Jun 11, 2026	49.02	50.93	48.58	49.13	49.13	-1.54%	11,342,570
Jun 10, 2026	45.64	51.99	45.50	49.90	49.90	8.01%	25,048,780
Jun 9, 2026	41.58	46.50	40.96	46.20	46.20	13.15%	14,932,118
Jun 8, 2026	41.00	42.67	39.92	40.83	40.83	-5.20%	8,012,463
Jun 5, 2026	43.49	44.44	42.14	43.07	43.07	-2.73%	7,882,593
Jun 4, 2026	43.77	45.15	43.01	44.28	44.28	-	7,169,233
Jun 3, 2026	43.87	45.35	43.55	44.28	44.28	0.93%	7,978,363
Jun 2, 2026	44.63	45.20	42.64	43.87	43.87	-2.29%	8,640,179
Jun 1, 2026	44.83	46.40	44.40	44.90	44.90	-0.11%	7,841,936
May 29, 2026	50.05	50.21	44.48	44.95	44.95	-9.59%	16,759,550
May 28, 2026	48.01	50.15	47.05	49.72	49.72	1.47%	12,313,920
May 27, 2026	49.60	51.63	48.78	49.00	49.00	-1.17%	12,325,460
May 26, 2026	52.00	52.50	47.90	49.58	49.58	-5.99%	16,922,430
May 25, 2026	49.91	53.00	49.12	52.74	52.74	5.23%	19,349,700
May 22, 2026	49.70	50.47	48.07	50.12	50.12	0.85%	14,505,040