SHE:300699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	24.66	25.11	24.51	24.51	24.51	-2.51%	8,890,270
Jul 23, 2026	24.45	25.18	24.40	25.14	25.14	2.20%	10,388,321
Jul 22, 2026	24.85	25.07	24.54	24.60	24.60	-2.65%	13,339,256
Jul 21, 2026	24.60	25.42	24.50	25.27	25.27	2.10%	16,723,484
Jul 20, 2026	24.36	24.84	23.41	24.75	24.75	1.48%	17,516,154
Jul 17, 2026	25.46	25.69	24.37	24.39	24.39	-3.94%	18,661,654
Jul 16, 2026	25.92	26.24	25.28	25.39	25.39	-2.91%	15,537,691
Jul 15, 2026	26.13	26.51	26.07	26.15	26.15	-1.10%	13,798,870
Jul 14, 2026	27.11	27.28	26.00	26.44	26.44	-3.11%	18,742,528
Jul 13, 2026	28.43	28.43	26.85	27.29	27.29	-4.95%	22,980,995
Jul 10, 2026	26.95	30.03	26.31	28.71	28.71	6.33%	38,844,906
Jul 9, 2026	27.31	27.49	25.96	27.00	27.00	-1.06%	20,494,560
Jul 8, 2026	27.61	28.11	27.12	27.29	27.29	-1.55%	14,475,401
Jul 7, 2026	28.88	29.13	27.71	27.72	27.72	-4.91%	20,075,451
Jul 6, 2026	30.13	30.45	29.02	29.15	29.15	-3.22%	27,050,070
Jul 3, 2026	28.45	30.40	28.42	30.12	30.12	6.06%	39,257,115
Jul 2, 2026	28.25	29.28	28.17	28.40	28.40	-0.94%	23,207,619
Jul 1, 2026	28.55	29.03	28.38	28.67	28.67	0.07%	23,192,678
Jun 30, 2026	27.07	28.67	26.90	28.65	28.65	4.26%	25,507,871
Jun 29, 2026	27.30	28.95	27.16	27.48	27.48	1.89%	27,237,663
Jun 26, 2026	27.67	27.67	26.81	26.97	26.97	-2.64%	16,687,515
Jun 25, 2026	28.12	28.62	27.47	27.70	27.70	-2.46%	17,008,170
Jun 24, 2026	27.38	28.88	27.06	28.40	28.40	3.35%	23,919,623
Jun 23, 2026	28.20	28.50	27.31	27.48	27.48	-3.82%	16,877,677
Jun 22, 2026	28.32	28.72	27.61	28.57	28.57	0.11%	19,505,877
Jun 18, 2026	28.70	29.08	28.21	28.54	28.54	-1.11%	17,779,390
Jun 17, 2026	28.91	29.74	28.80	29.36	28.86	1.07%	19,617,360
Jun 16, 2026	28.88	29.35	28.46	29.05	28.56	0.66%	19,345,310
Jun 15, 2026	28.16	28.91	28.15	28.86	28.37	2.52%	15,848,600
Jun 12, 2026	27.70	28.65	27.69	28.15	27.67	3.15%	19,560,390
Jun 11, 2026	27.06	27.55	26.93	27.29	26.83	-1.19%	11,111,050
Jun 10, 2026	27.91	28.10	27.24	27.62	27.15	-2.06%	12,279,890
Jun 9, 2026	27.90	28.26	27.15	28.20	27.72	1.88%	16,736,025
Jun 8, 2026	28.50	29.13	27.46	27.68	27.21	-5.56%	20,911,028
Jun 5, 2026	29.32	29.78	28.53	29.31	28.81	0.38%	17,973,550
Jun 4, 2026	29.20	29.72	28.91	29.20	28.70	-1.02%	12,770,170
Jun 3, 2026	29.32	30.28	29.21	29.50	29.00	1.27%	18,006,590
Jun 2, 2026	29.56	29.66	28.60	29.13	28.63	-1.69%	14,559,280
Jun 1, 2026	29.89	30.27	29.50	29.63	29.13	-0.97%	15,800,250
May 29, 2026	32.01	32.29	29.83	29.92	29.41	-6.67%	26,747,840
May 28, 2026	32.03	32.24	31.17	32.06	31.51	0.19%	19,692,920
May 27, 2026	33.14	33.55	31.86	32.00	31.46	-3.64%	21,914,460
May 26, 2026	34.10	34.10	32.60	33.21	32.64	-3.66%	27,012,340
May 25, 2026	34.21	34.99	33.76	34.47	33.88	1.17%	23,619,450
May 22, 2026	33.60	34.15	33.20	34.07	33.49	2.37%	24,188,810
May 21, 2026	33.50	35.03	33.17	33.28	32.71	0.24%	31,417,930
May 20, 2026	33.89	33.98	33.11	33.20	32.63	-2.52%	19,669,980
May 19, 2026	33.94	34.32	33.53	34.06	33.48	-0.18%	17,164,760
May 18, 2026	33.88	34.88	33.78	34.12	33.54	-	16,737,760
May 15, 2026	34.98	35.44	33.87	34.12	33.54	-1.67%	23,513,040