SHE:300689 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	45.88	46.50	43.00	43.01	43.01	-0.30%	4,114,140
Jul 30, 2026	47.65	48.00	43.00	43.14	43.14	-10.11%	4,435,370
Jul 29, 2026	50.76	50.88	47.02	47.99	47.99	-5.08%	3,044,930
Jul 28, 2026	51.71	53.27	50.04	50.56	50.56	-4.15%	2,546,130
Jul 27, 2026	53.73	54.79	51.60	52.75	52.75	-2.50%	3,364,200
Jul 24, 2026	54.16	56.10	53.50	54.10	54.10	-1.10%	2,792,700
Jul 23, 2026	54.00	57.40	53.60	54.70	54.70	1.86%	7,068,240
Jul 22, 2026	49.88	55.00	48.76	53.70	53.70	8.05%	5,351,600
Jul 21, 2026	47.00	49.78	41.06	49.70	49.70	7.86%	5,515,900
Jul 20, 2026	50.35	50.50	45.01	46.08	46.08	-5.73%	4,816,873
Jul 17, 2026	54.19	55.01	47.87	48.88	48.88	-10.72%	4,890,557
Jul 16, 2026	64.75	65.72	54.13	54.75	54.75	-17.05%	7,806,046
Jul 15, 2026	68.25	68.44	64.10	66.00	66.00	-1.57%	3,747,500
Jul 14, 2026	67.30	69.27	64.00	67.05	67.05	-0.37%	4,390,100
Jul 13, 2026	74.02	74.99	66.80	67.30	67.30	-9.05%	5,080,460
Jul 10, 2026	69.37	78.92	68.86	74.00	74.00	5.70%	9,130,731
Jul 9, 2026	71.69	71.69	66.50	70.01	70.01	-0.11%	4,571,020
Jul 8, 2026	66.81	71.19	66.00	70.09	70.09	5.92%	5,026,265
Jul 7, 2026	65.00	69.50	64.51	66.17	66.17	0.90%	2,953,140
Jul 6, 2026	66.50	68.34	63.42	65.58	65.58	-1.38%	4,278,310
Jul 3, 2026	68.60	69.19	66.00	66.50	66.50	-2.61%	3,157,320
Jul 2, 2026	69.53	71.70	67.88	68.28	68.28	-3.56%	3,092,370
Jul 1, 2026	69.56	71.77	68.68	70.80	70.80	0.88%	3,353,020
Jun 30, 2026	67.16	70.68	66.50	70.18	70.18	4.90%	4,963,575
Jun 29, 2026	63.50	67.80	62.51	66.90	66.90	7.04%	4,828,200
Jun 26, 2026	62.00	65.00	60.89	62.50	62.50	1.84%	3,434,340
Jun 25, 2026	63.09	63.30	61.04	61.37	61.37	-2.73%	2,154,750
Jun 24, 2026	62.37	63.40	60.12	63.09	63.09	-1.11%	3,614,730
Jun 23, 2026	61.50	68.50	61.50	63.80	63.80	4.68%	4,421,420
Jun 22, 2026	62.40	62.40	57.90	60.95	60.95	-3.25%	5,462,490
Jun 18, 2026	60.27	63.68	60.00	63.00	63.00	4.53%	3,348,450
Jun 17, 2026	60.90	62.25	60.00	60.27	60.27	-2.14%	3,534,624
Jun 16, 2026	59.81	63.19	58.86	61.59	61.59	3.88%	4,968,050
Jun 15, 2026	55.66	59.76	55.00	59.29	59.29	4.73%	4,247,320
Jun 12, 2026	54.50	61.50	54.08	56.61	56.61	7.32%	6,579,755
Jun 11, 2026	49.60	53.37	49.30	52.75	52.75	4.93%	2,912,540
Jun 10, 2026	49.00	50.36	48.27	50.27	50.27	1.37%	1,424,600
Jun 9, 2026	48.95	49.90	47.30	49.59	49.59	3.02%	1,654,100
Jun 8, 2026	50.17	52.20	47.50	48.18	48.14	-6.32%	2,723,300
Jun 5, 2026	50.70	52.90	50.42	51.43	51.38	0.65%	1,784,550
Jun 4, 2026	50.70	52.46	50.65	51.10	51.05	-	1,728,330
Jun 3, 2026	52.24	53.99	51.02	51.10	51.05	-1.60%	2,079,180
Jun 2, 2026	54.54	55.09	51.80	51.93	51.88	-4.80%	2,295,300
Jun 1, 2026	54.64	57.83	54.20	54.55	54.50	-1.27%	2,099,600
May 29, 2026	58.49	59.22	54.72	55.25	55.20	-5.54%	1,987,700
May 28, 2026	54.80	58.90	54.60	58.49	58.44	5.56%	2,214,012
May 27, 2026	58.11	58.50	54.05	55.41	55.36	-4.65%	2,287,800
May 26, 2026	59.29	59.29	56.80	58.11	58.06	-2.09%	1,823,040
May 25, 2026	57.84	60.00	57.29	59.35	59.29	3.09%	2,844,780
May 22, 2026	56.08	58.87	56.08	57.57	57.52	3.17%	2,806,100