SHE:300690 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.82	21.41	20.82	21.22	21.22	1.48%	2,603,800
Jul 30, 2026	21.44	21.64	20.91	20.91	20.91	-1.55%	3,448,600
Jul 29, 2026	20.99	21.35	20.61	21.24	21.24	2.91%	3,240,093
Jul 28, 2026	20.24	20.84	20.02	20.64	20.64	1.52%	2,917,900
Jul 27, 2026	19.30	20.37	19.28	20.33	20.33	4.52%	2,725,200
Jul 24, 2026	19.60	19.93	19.45	19.45	19.45	-2.21%	2,115,248
Jul 23, 2026	19.18	19.93	19.12	19.89	19.89	3.65%	2,621,112
Jul 22, 2026	19.70	19.80	19.00	19.19	19.19	-2.88%	2,329,700
Jul 21, 2026	19.56	19.90	18.62	19.76	19.76	1.02%	3,334,200
Jul 20, 2026	19.96	20.39	19.10	19.56	19.56	-2.10%	3,392,511
Jul 17, 2026	20.80	21.28	19.85	19.98	19.98	-3.66%	3,455,364
Jul 16, 2026	20.58	21.12	20.34	20.74	20.74	0.39%	2,404,300
Jul 15, 2026	20.57	20.93	20.43	20.66	20.66	-0.05%	1,899,900
Jul 14, 2026	20.38	20.68	19.88	20.67	20.67	1.42%	2,475,300
Jul 13, 2026	21.55	21.71	20.38	20.38	20.38	-6.51%	3,822,433
Jul 10, 2026	21.38	22.54	20.96	21.80	21.80	2.35%	4,515,676
Jul 9, 2026	21.20	21.50	20.56	21.30	21.30	-0.47%	3,270,412
Jul 8, 2026	22.57	22.57	21.38	21.40	21.40	-5.23%	4,594,555
Jul 7, 2026	23.50	23.87	22.48	22.58	22.58	-2.84%	4,478,807
Jul 6, 2026	24.23	24.36	23.10	23.24	23.24	-4.60%	5,699,500
Jul 3, 2026	22.55	24.67	22.43	24.36	24.36	8.36%	8,296,383
Jul 2, 2026	22.85	23.20	22.45	22.48	22.48	-2.26%	3,799,508
Jul 1, 2026	22.32	23.37	22.00	23.00	23.00	2.95%	5,068,080
Jun 30, 2026	22.07	22.48	21.72	22.34	22.34	1.22%	3,275,768
Jun 29, 2026	22.18	22.60	21.68	22.07	22.07	-2.35%	4,522,400
Jun 26, 2026	22.51	23.45	21.98	22.60	22.60	1.12%	5,859,336
Jun 25, 2026	22.80	22.99	22.11	22.35	22.35	-2.53%	3,469,477
Jun 24, 2026	23.67	23.67	22.68	22.93	22.93	-2.96%	3,741,468
Jun 23, 2026	23.88	24.39	23.53	23.63	23.63	-2.19%	3,054,855
Jun 22, 2026	23.75	24.37	23.21	24.16	24.16	1.17%	3,745,977
Jun 18, 2026	24.38	24.38	23.66	23.88	23.88	-0.64%	3,126,108
Jun 17, 2026	24.25	24.72	24.20	24.42	24.03	-0.37%	2,963,203
Jun 16, 2026	24.98	24.98	24.20	24.51	24.12	-0.69%	3,685,946
Jun 15, 2026	24.12	24.69	24.12	24.68	24.29	2.32%	3,827,334
Jun 12, 2026	23.65	24.43	23.40	24.12	23.74	3.08%	3,471,008
Jun 11, 2026	23.42	23.61	22.99	23.40	23.03	-0.64%	2,090,600
Jun 10, 2026	23.86	24.06	23.16	23.55	23.18	-2.48%	2,656,605
Jun 9, 2026	24.01	24.28	23.65	24.15	23.77	1.26%	2,327,149
Jun 8, 2026	24.05	24.85	23.61	23.85	23.47	-3.01%	3,325,288
Jun 5, 2026	24.58	25.07	23.56	24.59	24.20	1.36%	4,757,327
Jun 4, 2026	24.67	24.74	24.09	24.26	23.88	-1.70%	2,869,034
Jun 3, 2026	25.20	25.20	24.48	24.68	24.29	-0.88%	2,658,851
Jun 2, 2026	25.52	25.67	24.55	24.90	24.51	-3.00%	3,333,117
Jun 1, 2026	25.30	25.95	25.30	25.67	25.26	1.10%	2,326,400
May 29, 2026	26.30	26.90	25.28	25.39	24.99	-3.46%	4,773,615
May 28, 2026	25.51	26.81	25.50	26.30	25.88	4.32%	6,821,557
May 27, 2026	26.00	26.26	25.07	25.21	24.81	-3.04%	3,602,799
May 26, 2026	26.28	26.28	25.52	26.00	25.59	-1.59%	3,712,068
May 25, 2026	27.00	27.17	26.20	26.42	26.00	-1.78%	4,092,146
May 22, 2026	26.55	27.08	26.22	26.90	26.47	1.66%	3,294,806