SHE:300680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	20.50	21.64	20.50	21.54	-	2.52%	3,043,700
Jul 31, 2026	20.50	21.52	20.29	21.01	21.01	5.00%	11,651,121
Jul 30, 2026	20.39	20.71	19.87	20.01	20.01	-2.63%	7,295,000
Jul 29, 2026	20.50	20.71	19.98	20.55	20.55	0.44%	7,347,780
Jul 28, 2026	20.36	20.90	20.34	20.46	20.46	-1.30%	5,398,770
Jul 27, 2026	19.72	20.79	19.60	20.73	20.73	4.91%	7,648,739
Jul 24, 2026	20.06	20.42	19.73	19.76	19.76	-3.98%	6,596,039
Jul 23, 2026	20.00	20.75	19.96	20.58	20.58	1.53%	7,024,738
Jul 22, 2026	20.95	20.95	20.04	20.27	20.27	-3.25%	9,648,929
Jul 21, 2026	20.36	21.16	19.43	20.95	20.95	2.65%	11,303,740
Jul 20, 2026	21.58	22.00	19.75	20.41	20.41	-5.29%	14,629,087
Jul 17, 2026	22.76	23.62	21.52	21.55	21.55	-4.98%	14,865,321
Jul 16, 2026	22.39	23.62	22.21	22.68	22.68	-0.13%	10,165,030
Jul 15, 2026	22.79	23.38	22.12	22.71	22.71	0.13%	8,255,500
Jul 14, 2026	23.44	23.44	21.92	22.68	22.68	-1.31%	11,806,947
Jul 13, 2026	25.50	25.56	22.93	22.98	22.98	-11.10%	18,025,701
Jul 10, 2026	23.33	26.78	23.20	25.85	25.85	10.80%	23,276,990
Jul 9, 2026	23.41	23.71	22.43	23.33	23.33	-0.64%	10,326,880
Jul 8, 2026	24.73	25.05	23.45	23.48	23.48	-5.59%	11,306,040
Jul 7, 2026	26.00	26.60	24.72	24.87	24.87	-3.00%	13,788,838
Jul 6, 2026	26.61	26.95	25.62	25.64	25.64	-3.06%	18,043,615
Jul 3, 2026	24.13	26.88	24.00	26.45	26.45	9.89%	24,623,676
Jul 2, 2026	23.25	25.52	23.06	24.07	24.07	3.84%	18,867,836
Jul 1, 2026	22.71	23.41	22.60	23.18	23.18	2.02%	10,732,070
Jun 30, 2026	21.71	23.07	21.60	22.72	22.72	4.65%	9,767,693
Jun 29, 2026	22.22	22.84	21.17	21.71	21.71	-1.09%	10,251,934
Jun 26, 2026	22.60	22.64	21.62	21.95	21.95	-3.00%	10,998,998
Jun 25, 2026	23.40	23.72	22.50	22.63	22.63	-3.66%	10,855,650
Jun 24, 2026	24.19	24.39	23.20	23.49	23.49	-2.57%	8,090,486
Jun 23, 2026	24.61	25.12	23.98	24.11	24.11	-2.98%	8,875,403
Jun 22, 2026	25.79	26.16	24.03	24.85	24.85	-5.01%	14,825,029
Jun 18, 2026	25.90	26.50	25.63	26.16	26.16	0.96%	7,668,882
Jun 17, 2026	26.25	26.80	25.78	25.91	25.91	-1.22%	7,690,848
Jun 16, 2026	26.31	26.64	26.00	26.39	26.23	0.41%	7,271,264
Jun 15, 2026	25.52	26.29	25.19	26.28	26.12	3.89%	8,780,299
Jun 12, 2026	24.96	25.50	24.54	25.29	25.14	4.35%	8,791,609
Jun 11, 2026	24.69	24.93	24.08	24.24	24.10	-2.81%	7,048,224
Jun 10, 2026	26.23	26.39	24.62	24.94	24.79	-5.89%	11,131,509
Jun 9, 2026	26.84	26.85	25.85	26.50	26.35	-0.03%	8,064,370
Jun 8, 2026	26.22	27.35	26.22	26.51	26.35	-3.09%	8,693,718
Jun 5, 2026	26.22	28.07	25.29	27.35	27.19	4.56%	15,718,026
Jun 4, 2026	25.50	26.65	25.50	26.16	26.01	0.98%	6,828,102
Jun 3, 2026	26.41	27.05	25.65	25.91	25.76	-1.89%	9,173,449
Jun 2, 2026	26.39	26.57	25.45	26.41	26.25	1.06%	8,291,672
Jun 1, 2026	27.01	27.23	26.07	26.13	25.98	-3.25%	10,612,939
May 29, 2026	30.47	30.62	26.86	27.01	26.85	-11.41%	20,249,007
May 28, 2026	30.55	30.96	29.79	30.49	30.31	-0.85%	10,097,294
May 27, 2026	32.48	33.04	30.63	30.75	30.57	-6.35%	15,779,724
May 26, 2026	33.37	34.12	32.39	32.83	32.64	-2.29%	14,973,529
May 25, 2026	34.01	34.77	33.42	33.60	33.40	-0.05%	17,094,531