SHE:300679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	38.00	38.47	36.47	36.52	36.52	3.90%	18,881,654
Jul 30, 2026	37.43	37.65	34.58	35.15	35.15	-6.27%	21,321,160
Jul 29, 2026	39.19	39.65	36.67	37.50	37.50	-4.29%	21,376,398
Jul 28, 2026	41.35	41.58	38.74	39.18	39.18	-7.02%	15,061,153
Jul 27, 2026	40.00	43.03	39.98	42.14	42.14	5.72%	20,904,910
Jul 24, 2026	40.29	40.86	38.60	39.86	39.86	-2.14%	15,975,803
Jul 23, 2026	41.35	43.26	40.43	40.73	40.73	-0.71%	17,477,147
Jul 22, 2026	42.03	43.34	40.58	41.02	41.02	-3.23%	17,483,803
Jul 21, 2026	39.15	42.40	35.30	42.39	42.39	9.20%	25,108,764
Jul 20, 2026	45.25	46.13	37.31	38.82	38.82	-11.25%	29,953,623
Jul 17, 2026	48.30	49.03	43.00	43.74	43.74	-10.63%	20,203,140
Jul 16, 2026	49.70	51.65	48.30	48.94	48.94	-2.12%	12,693,904
Jul 15, 2026	52.96	53.56	49.60	50.00	50.00	-3.75%	14,752,647
Jul 14, 2026	50.80	53.23	48.32	51.95	51.95	3.73%	17,988,918
Jul 13, 2026	56.45	57.55	49.61	50.08	50.08	-11.94%	21,091,040
Jul 10, 2026	59.50	61.66	56.70	56.87	56.87	-4.02%	19,118,092
Jul 9, 2026	56.20	59.42	52.00	59.25	59.25	8.54%	24,835,238
Jul 8, 2026	58.20	58.46	53.65	54.59	54.59	-4.33%	17,993,764
Jul 7, 2026	62.00	62.50	56.73	57.06	57.06	-9.21%	25,538,372
Jul 6, 2026	65.20	65.65	61.10	62.85	62.85	-2.56%	35,987,680
Jul 3, 2026	62.00	65.09	59.81	64.50	64.50	6.40%	32,610,381
Jul 2, 2026	58.17	65.98	57.51	60.62	60.62	-0.05%	34,446,896
Jul 1, 2026	59.99	62.98	58.00	60.65	60.65	1.10%	23,692,012
Jun 30, 2026	56.10	60.50	54.93	59.99	59.99	7.03%	25,692,666
Jun 29, 2026	64.16	64.50	54.80	56.05	56.05	-11.86%	36,516,206
Jun 26, 2026	66.00	66.84	63.00	63.59	63.59	-4.89%	20,065,657
Jun 25, 2026	68.44	68.70	65.00	66.86	66.86	-1.23%	22,352,717
Jun 24, 2026	68.00	68.50	64.03	67.69	67.69	-1.44%	28,870,957
Jun 23, 2026	67.39	70.89	66.00	68.68	68.68	0.18%	24,939,032
Jun 22, 2026	72.51	73.50	66.90	68.56	68.56	-5.03%	34,101,496
Jun 18, 2026	66.25	74.20	66.00	72.19	72.19	8.87%	41,062,330
Jun 17, 2026	62.74	69.13	62.50	66.31	66.31	3.79%	35,124,560
Jun 16, 2026	62.46	66.28	61.92	63.89	63.89	4.36%	29,617,210
Jun 15, 2026	54.50	61.38	53.36	61.22	61.22	13.37%	32,303,010
Jun 12, 2026	55.51	57.25	53.65	54.00	54.00	-0.63%	21,931,430
Jun 11, 2026	56.00	57.81	53.51	54.34	54.34	-4.78%	21,701,220
Jun 10, 2026	58.06	59.20	56.00	57.07	57.07	-4.23%	18,000,230
Jun 9, 2026	58.66	60.10	56.26	59.59	59.59	3.91%	24,096,493
Jun 8, 2026	56.68	60.37	55.83	57.35	57.35	-3.01%	26,127,544
Jun 5, 2026	57.00	62.50	56.48	59.13	59.13	1.93%	28,686,620
Jun 4, 2026	58.90	59.77	57.16	58.01	58.01	-3.32%	21,552,850
Jun 3, 2026	59.21	61.90	58.31	60.00	60.00	3.08%	36,051,820
Jun 2, 2026	53.69	59.20	51.92	58.21	58.21	8.18%	32,453,760
Jun 1, 2026	55.97	56.88	52.58	53.81	53.81	-3.86%	23,410,290
May 29, 2026	59.11	59.92	55.68	56.21	55.97	-3.42%	24,005,870
May 28, 2026	52.82	59.16	52.12	58.20	57.95	10.12%	35,733,330
May 27, 2026	55.38	57.75	52.58	52.85	52.63	-3.93%	21,095,250
May 26, 2026	53.10	55.30	51.87	55.01	54.78	3.56%	23,091,660
May 25, 2026	54.00	55.96	52.10	53.12	52.89	-1.26%	22,770,950
May 22, 2026	52.25	54.29	51.11	53.80	53.57	5.59%	24,310,950