SHE:300683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	25.90	26.08	24.93	25.37	25.37	-1.48%	6,129,910
Jul 28, 2026	25.98	26.66	25.47	25.75	25.75	-1.72%	6,105,110
Jul 27, 2026	25.41	27.17	25.22	26.20	26.20	2.34%	7,980,100
Jul 24, 2026	26.96	27.34	25.60	25.60	25.60	-6.36%	6,744,098
Jul 23, 2026	26.62	27.43	26.16	27.34	27.34	1.22%	9,164,200
Jul 22, 2026	25.70	28.95	25.52	27.01	27.01	3.49%	11,851,000
Jul 21, 2026	26.88	26.94	24.06	26.10	26.10	-4.71%	12,175,400
Jul 20, 2026	26.39	28.92	26.03	27.39	27.39	1.75%	12,233,862
Jul 17, 2026	30.20	30.88	26.37	26.92	26.92	-12.60%	15,670,740
Jul 16, 2026	29.21	31.68	28.00	30.80	30.80	4.41%	22,539,690
Jul 15, 2026	25.30	30.08	25.07	29.50	29.50	16.51%	19,387,210
Jul 14, 2026	24.42	25.42	23.56	25.32	25.32	3.05%	6,387,125
Jul 13, 2026	26.00	26.25	24.53	24.57	24.57	-5.21%	6,245,926
Jul 10, 2026	24.59	26.77	24.05	25.92	25.92	5.28%	8,996,400
Jul 9, 2026	24.53	25.76	24.05	24.62	24.62	-0.69%	6,310,000
Jul 8, 2026	26.05	26.30	24.66	24.79	24.79	-4.29%	6,353,200
Jul 7, 2026	27.23	27.30	25.62	25.90	25.90	-5.89%	9,575,823
Jul 6, 2026	27.60	29.50	27.38	27.52	27.52	-0.22%	13,234,460
Jul 3, 2026	27.43	28.65	26.12	27.58	27.58	2.99%	9,329,887
Jul 2, 2026	26.77	27.58	26.10	26.78	26.78	0.11%	9,594,960
Jul 1, 2026	25.05	27.06	24.46	26.75	26.75	6.96%	9,694,100
Jun 30, 2026	24.70	25.36	24.36	25.01	25.01	0.68%	5,809,000
Jun 29, 2026	23.29	24.89	22.58	24.84	24.84	6.47%	7,867,800
Jun 26, 2026	24.26	24.61	23.12	23.33	23.33	-4.07%	4,452,299
Jun 25, 2026	24.41	24.74	23.20	24.32	24.32	-0.94%	6,546,900
Jun 24, 2026	25.05	25.74	24.50	24.55	24.55	-2.00%	7,102,000
Jun 23, 2026	23.63	26.00	23.62	25.05	25.05	5.30%	8,691,700
Jun 22, 2026	23.92	24.13	22.67	23.79	23.79	-1.78%	6,091,599
Jun 18, 2026	24.20	24.75	23.58	24.22	24.22	0.17%	3,898,600
Jun 17, 2026	24.98	24.98	24.07	24.18	24.18	-3.05%	3,799,200
Jun 16, 2026	24.93	25.05	24.26	24.94	24.94	0.77%	3,018,600
Jun 15, 2026	25.02	25.36	24.55	24.75	24.75	-0.88%	3,471,000
Jun 12, 2026	24.61	25.30	24.20	24.97	24.97	2.80%	3,591,300
Jun 11, 2026	24.30	24.51	23.80	24.29	24.29	-1.34%	2,555,200
Jun 10, 2026	24.89	25.20	24.09	24.62	24.62	-1.12%	3,081,803
Jun 9, 2026	25.08	25.15	24.31	24.90	24.90	-0.20%	3,893,200
Jun 8, 2026	25.08	25.86	24.48	24.95	24.95	-3.56%	3,959,048
Jun 5, 2026	26.42	27.55	25.47	25.87	25.87	-1.22%	4,787,800
Jun 4, 2026	26.55	26.73	25.90	26.19	26.19	-1.84%	3,585,482
Jun 3, 2026	25.92	26.88	25.75	26.68	26.68	2.10%	5,009,134
Jun 2, 2026	27.49	27.53	25.94	26.13	26.13	-5.05%	5,634,000
Jun 1, 2026	27.50	28.23	27.35	27.52	27.52	0.07%	4,183,948
May 29, 2026	28.10	28.58	27.33	27.50	27.50	-2.14%	5,572,191
May 28, 2026	28.30	28.59	27.50	28.10	28.10	-0.95%	3,330,800
May 27, 2026	29.44	29.44	28.21	28.37	28.37	-3.70%	4,631,100
May 26, 2026	29.82	29.97	28.99	29.46	29.46	-2.09%	4,900,700
May 25, 2026	31.72	32.73	29.66	30.09	30.09	-5.14%	7,453,700
May 22, 2026	32.74	33.28	31.31	31.72	31.72	-2.79%	6,307,700
May 21, 2026	33.88	34.96	32.40	32.63	32.63	-4.20%	5,875,400
May 20, 2026	35.00	35.47	33.30	34.06	34.06	-3.29%	5,870,900