SHE:300696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	19.69	20.18	19.42	19.99	19.99	2.04%	7,726,700
Aug 3, 2026	19.20	19.60	19.15	19.59	19.59	1.93%	4,838,304
Jul 31, 2026	19.00	19.67	19.00	19.22	19.22	2.51%	7,950,904
Jul 30, 2026	19.40	19.60	18.60	18.75	18.75	-3.50%	5,698,400
Jul 29, 2026	19.26	19.50	18.68	19.43	19.43	0.47%	4,735,920
Jul 28, 2026	19.60	20.00	19.23	19.34	19.34	-2.47%	4,009,081
Jul 27, 2026	19.24	20.01	19.20	19.83	19.83	3.12%	4,847,300
Jul 24, 2026	19.40	19.77	19.15	19.23	19.23	-1.59%	5,049,025
Jul 23, 2026	19.34	19.82	19.24	19.54	19.54	1.03%	6,142,469
Jul 22, 2026	20.01	20.26	19.24	19.34	19.34	-3.97%	8,845,131
Jul 21, 2026	18.46	20.19	17.51	20.14	20.14	11.27%	17,562,428
Jul 20, 2026	19.92	20.31	17.69	18.10	18.10	-9.05%	14,155,150
Jul 17, 2026	21.50	21.68	19.58	19.90	19.90	-7.78%	8,400,417
Jul 16, 2026	21.36	22.28	21.23	21.58	21.58	-1.01%	6,263,292
Jul 15, 2026	23.04	23.44	21.54	21.80	21.80	-4.76%	10,388,962
Jul 14, 2026	22.14	23.00	21.30	22.89	22.89	4.05%	12,542,340
Jul 13, 2026	23.55	23.55	21.37	22.00	22.00	-6.58%	11,524,400
Jul 10, 2026	22.85	24.37	22.62	23.55	23.55	3.02%	9,763,011
Jul 9, 2026	22.81	23.03	21.81	22.86	22.86	1.20%	7,708,517
Jul 8, 2026	23.97	24.21	22.54	22.59	22.59	-5.64%	7,283,408
Jul 7, 2026	25.04	25.60	23.90	23.94	23.94	-4.32%	8,985,915
Jul 6, 2026	26.75	27.49	25.02	25.02	25.02	-7.40%	11,349,168
Jul 3, 2026	25.30	29.29	25.08	27.02	27.02	8.04%	15,170,907
Jul 2, 2026	26.05	26.80	24.90	25.01	25.01	-4.58%	9,285,008
Jul 1, 2026	25.91	26.85	25.58	26.21	26.21	0.69%	8,757,071
Jun 30, 2026	25.81	26.61	25.31	26.03	26.03	-0.12%	11,848,131
Jun 29, 2026	29.29	29.29	25.60	26.06	26.06	-11.90%	15,034,835
Jun 26, 2026	30.50	31.36	29.44	29.58	29.58	-3.62%	8,831,960
Jun 25, 2026	32.01	32.57	30.50	30.69	30.69	-5.04%	8,657,723
Jun 24, 2026	32.62	33.00	31.64	32.32	32.32	-1.64%	6,991,114
Jun 23, 2026	32.80	33.52	32.30	32.86	32.86	0.15%	6,649,884
Jun 22, 2026	33.44	33.71	32.17	32.81	32.81	-2.53%	8,182,512
Jun 18, 2026	33.14	33.98	32.69	33.66	33.66	0.57%	9,566,472
Jun 17, 2026	32.72	33.81	32.68	33.47	33.47	1.09%	8,365,602
Jun 16, 2026	32.60	33.49	32.33	33.11	33.11	1.72%	9,409,091
Jun 15, 2026	32.11	32.61	31.54	32.55	32.55	0.25%	10,760,340
Jun 12, 2026	32.00	33.50	31.52	32.47	32.47	1.95%	14,552,010
Jun 11, 2026	30.00	33.63	29.99	31.85	31.85	4.91%	16,533,550
Jun 10, 2026	29.50	30.45	28.85	30.36	30.36	2.46%	8,638,966
Jun 9, 2026	29.44	29.93	28.77	29.70	29.63	2.03%	4,905,744
Jun 8, 2026	29.92	30.98	28.80	29.11	29.04	-3.70%	7,941,542
Jun 5, 2026	30.21	31.10	29.92	30.23	30.16	-0.33%	6,674,577
Jun 4, 2026	29.16	30.98	29.16	30.33	30.26	1.98%	6,877,596
Jun 3, 2026	29.05	30.65	29.05	29.74	29.67	1.78%	7,397,864
Jun 2, 2026	30.43	30.69	28.99	29.22	29.15	-3.82%	7,278,116
Jun 1, 2026	31.37	31.67	30.30	30.38	30.31	-1.56%	7,192,314
May 29, 2026	32.88	33.04	30.49	30.86	30.79	-6.23%	8,165,043
May 28, 2026	31.52	34.59	31.33	32.91	32.83	3.72%	11,213,020
May 27, 2026	32.62	32.78	31.37	31.73	31.66	-2.37%	6,988,058
May 26, 2026	33.62	33.63	31.40	32.50	32.43	-3.25%	9,661,146