SHE:300686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	11.33	12.07	11.18	11.86	11.86	4.86%	8,137,900
Jul 31, 2026	11.76	11.95	11.28	11.31	11.31	1.71%	8,196,159
Jul 30, 2026	11.84	11.88	11.05	11.12	11.12	-6.08%	7,394,690
Jul 29, 2026	12.27	12.30	11.35	11.84	11.84	-3.58%	9,491,400
Jul 28, 2026	12.00	12.92	11.82	12.28	12.28	1.40%	12,629,900
Jul 27, 2026	11.10	12.14	11.10	12.11	12.11	7.74%	11,441,700
Jul 24, 2026	11.01	11.47	10.80	11.24	11.24	1.08%	6,837,500
Jul 23, 2026	11.09	11.35	10.78	11.12	11.12	1.55%	7,825,700
Jul 22, 2026	11.24	11.84	10.79	10.95	10.95	-3.35%	11,380,900
Jul 21, 2026	11.06	11.38	9.56	11.33	11.33	2.81%	16,899,610
Jul 20, 2026	12.83	12.99	10.80	11.02	11.02	-11.84%	12,446,226
Jul 17, 2026	13.70	13.74	12.18	12.50	12.50	-9.62%	12,772,950
Jul 16, 2026	14.39	14.54	13.72	13.83	13.83	-4.22%	7,784,303
Jul 15, 2026	14.39	14.82	13.95	14.44	14.44	0.56%	10,283,700
Jul 14, 2026	13.85	15.20	13.63	14.36	14.36	3.09%	12,657,376
Jul 13, 2026	14.90	15.11	13.76	13.93	13.93	-7.56%	10,444,040
Jul 10, 2026	15.92	16.32	15.07	15.07	15.07	-6.69%	11,853,800
Jul 9, 2026	15.58	16.29	14.41	16.15	16.15	3.66%	16,904,160
Jul 8, 2026	15.75	16.46	15.22	15.58	15.58	-1.08%	9,196,200
Jul 7, 2026	16.42	16.55	15.42	15.75	15.75	-4.08%	10,855,200
Jul 6, 2026	17.25	17.40	15.84	16.42	16.42	-4.81%	13,968,205
Jul 3, 2026	16.70	18.08	16.46	17.25	17.25	3.42%	14,682,000
Jul 2, 2026	16.95	17.65	16.55	16.68	16.68	-3.53%	10,773,736
Jul 1, 2026	18.01	18.18	17.13	17.29	17.29	-4.00%	10,710,600
Jun 30, 2026	18.05	18.67	17.63	18.01	18.01	-0.17%	10,789,000
Jun 29, 2026	19.12	19.13	17.45	18.04	18.04	-4.85%	10,134,200
Jun 26, 2026	19.95	20.10	18.92	18.96	18.96	-5.11%	9,777,800
Jun 25, 2026	20.18	20.47	19.43	19.98	19.98	-0.40%	12,875,020
Jun 24, 2026	19.79	20.20	19.42	20.06	20.06	0.80%	13,123,760
Jun 23, 2026	19.84	20.91	19.61	19.90	19.90	-0.70%	18,760,760
Jun 22, 2026	19.35	20.60	18.61	20.04	20.04	3.57%	17,406,000
Jun 18, 2026	19.16	19.61	18.80	19.35	19.35	0.52%	10,386,100
Jun 17, 2026	19.17	19.70	18.88	19.25	19.25	-1.43%	12,534,200
Jun 16, 2026	18.56	19.80	18.45	19.53	19.53	3.22%	19,213,820
Jun 15, 2026	17.89	19.18	17.89	18.92	18.92	5.76%	19,379,300
Jun 12, 2026	16.46	17.99	16.46	17.89	17.89	11.26%	23,027,360
Jun 11, 2026	16.28	16.44	15.90	16.08	16.08	-2.90%	10,664,300
Jun 10, 2026	17.05	17.31	16.24	16.56	16.56	-4.33%	11,932,800
Jun 9, 2026	17.20	17.78	16.85	17.31	17.31	2.12%	16,459,680
Jun 8, 2026	16.90	17.65	16.50	16.95	16.95	-4.45%	16,656,340
Jun 5, 2026	19.72	19.72	17.40	17.74	17.74	-9.95%	32,414,080
Jun 4, 2026	18.52	20.48	18.30	19.70	19.70	6.60%	37,951,910
Jun 3, 2026	16.80	18.88	16.15	18.48	18.48	13.03%	33,496,349
Jun 2, 2026	15.64	16.62	14.85	16.35	16.35	5.83%	16,999,700
Jun 1, 2026	15.64	17.48	15.45	15.45	15.45	-0.32%	17,344,300
May 29, 2026	16.72	17.12	15.32	15.50	15.50	-7.30%	10,049,100
May 28, 2026	16.60	16.79	16.10	16.72	16.72	0.72%	6,909,100
May 27, 2026	17.21	17.56	16.43	16.60	16.60	-3.49%	7,188,900
May 26, 2026	17.12	17.50	16.77	17.20	17.20	-0.98%	8,029,400
May 25, 2026	17.53	18.03	16.99	17.37	17.37	-0.91%	9,904,400