SHE:300695 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	45.16	49.59	44.60	49.12	49.12	8.82%	2,127,480
Jul 31, 2026	43.09	45.60	43.09	45.14	45.14	6.84%	1,215,335
Jul 30, 2026	44.05	44.43	42.22	42.25	42.25	-4.09%	804,835
Jul 29, 2026	44.33	44.95	43.54	44.05	44.05	-0.63%	758,215
Jul 28, 2026	44.90	45.60	44.00	44.33	44.33	-1.49%	543,300
Jul 27, 2026	42.62	45.23	41.81	45.00	45.00	6.61%	1,178,905
Jul 24, 2026	43.41	43.80	42.21	42.21	42.21	-3.67%	684,480
Jul 23, 2026	42.94	43.97	42.34	43.82	43.82	1.44%	737,400
Jul 22, 2026	44.48	44.61	42.80	43.20	43.20	-2.88%	1,009,445
Jul 21, 2026	45.14	45.55	41.22	44.48	44.48	-0.60%	1,727,300
Jul 20, 2026	49.77	49.95	43.50	44.75	44.75	-8.84%	2,378,820
Jul 17, 2026	53.23	54.39	48.50	49.09	49.09	-8.16%	1,497,205
Jul 16, 2026	51.84	54.98	50.21	53.45	53.45	3.19%	1,905,200
Jul 15, 2026	51.89	52.79	51.12	51.80	51.80	-0.17%	1,063,645
Jul 14, 2026	51.59	52.98	50.12	51.89	51.89	0.86%	1,120,539
Jul 13, 2026	56.30	56.50	50.88	51.45	51.45	-7.63%	1,678,429
Jul 10, 2026	56.18	57.98	55.01	55.70	55.70	-0.66%	1,823,885
Jul 9, 2026	55.99	56.75	53.74	56.07	56.07	-0.94%	1,762,600
Jul 8, 2026	60.37	60.73	56.25	56.60	56.60	-5.65%	2,482,845
Jul 7, 2026	65.93	66.36	59.88	59.99	59.99	-9.01%	3,359,379
Jul 6, 2026	65.00	71.98	65.00	65.93	65.93	-3.27%	4,166,790
Jul 3, 2026	61.15	69.98	59.77	68.16	68.16	12.90%	6,111,075
Jul 2, 2026	50.50	60.37	49.89	60.37	60.37	20.00%	3,739,450
Jul 1, 2026	50.49	51.39	49.29	50.31	50.31	1.04%	1,043,496
Jun 30, 2026	48.70	50.35	48.50	49.79	49.79	2.24%	931,160
Jun 29, 2026	49.41	50.41	47.77	48.70	48.70	-1.42%	1,138,160
Jun 26, 2026	52.00	52.05	49.00	49.40	49.40	-5.18%	1,203,125
Jun 25, 2026	55.87	55.87	51.90	52.10	52.10	-6.29%	1,356,100
Jun 24, 2026	57.00	58.49	55.50	55.60	55.60	-1.78%	1,345,100
Jun 23, 2026	54.46	58.30	53.07	56.61	56.61	4.47%	2,004,778
Jun 22, 2026	56.50	56.69	52.80	54.19	54.19	-3.75%	1,414,620
Jun 18, 2026	55.00	56.59	54.12	56.30	56.30	2.64%	1,105,696
Jun 17, 2026	57.53	57.56	54.67	54.85	54.85	-4.66%	1,253,735
Jun 16, 2026	57.82	58.34	56.76	57.53	57.53	-0.43%	805,549
Jun 15, 2026	57.59	58.69	57.59	57.78	57.78	1.24%	695,271
Jun 12, 2026	57.66	58.79	56.65	57.07	57.07	0.11%	793,471
Jun 11, 2026	58.50	58.58	56.30	57.16	57.01	-3.05%	1,026,555
Jun 10, 2026	60.80	64.47	58.18	58.96	58.81	-2.99%	1,594,225
Jun 9, 2026	64.14	64.49	60.01	60.78	60.62	-3.95%	1,472,745
Jun 8, 2026	61.01	65.37	60.80	63.28	63.11	0.94%	1,694,800
Jun 5, 2026	60.00	63.50	60.00	62.69	62.53	4.12%	1,330,200
Jun 4, 2026	61.29	62.30	60.01	60.21	60.05	-1.78%	863,390
Jun 3, 2026	62.00	64.49	60.51	61.30	61.14	-1.05%	1,465,105
Jun 2, 2026	62.00	63.22	59.35	61.95	61.79	-0.50%	1,380,945
Jun 1, 2026	59.70	64.03	59.60	62.26	62.10	4.29%	1,881,600
May 29, 2026	62.50	63.15	59.40	59.70	59.54	-4.48%	1,306,600
May 28, 2026	65.19	65.41	61.50	62.50	62.34	-4.91%	1,860,890
May 27, 2026	67.03	68.97	65.11	65.73	65.56	-3.10%	1,479,700
May 26, 2026	68.20	69.61	66.50	67.83	67.65	-0.56%	1,668,470
May 25, 2026	70.87	70.97	67.09	68.21	68.03	-3.85%	1,619,690