SHE:300700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	19.09	19.25	18.12	18.58	18.58	-2.62%	7,975,357
Aug 21, 2026	19.02	19.44	18.70	19.08	19.08	-1.04%	7,477,929
Aug 20, 2026	18.81	19.94	18.81	19.28	19.28	3.38%	9,423,015
Aug 19, 2026	19.79	20.13	18.54	18.65	18.65	-7.63%	12,881,539
Aug 18, 2026	20.07	20.25	19.57	20.19	20.19	0.60%	8,432,357
Aug 17, 2026	19.98	20.26	19.70	20.07	20.07	2.24%	11,059,050
Aug 14, 2026	18.76	19.66	18.30	19.63	19.63	6.45%	11,873,010
Aug 13, 2026	19.12	19.33	18.38	18.44	18.44	-3.25%	8,866,416
Aug 12, 2026	18.79	19.35	18.63	19.06	19.06	2.25%	9,294,545
Aug 11, 2026	18.70	18.93	18.17	18.64	18.64	0.05%	9,355,604
Aug 10, 2026	18.20	18.68	17.69	18.63	18.63	3.21%	12,766,103
Aug 7, 2026	17.20	18.18	17.07	18.05	18.05	5.00%	13,231,490
Aug 6, 2026	17.09	17.57	16.81	17.19	17.19	1.24%	12,874,650
Aug 5, 2026	16.66	17.17	16.50	16.98	16.98	1.25%	13,916,300
Aug 4, 2026	16.12	16.99	15.77	16.77	16.77	6.27%	17,618,052
Aug 3, 2026	13.98	15.79	13.75	15.78	15.78	12.71%	21,396,240
Jul 31, 2026	13.95	14.89	13.90	14.00	14.00	5.66%	16,332,380
Jul 30, 2026	14.30	14.38	13.19	13.25	13.25	-8.37%	12,889,390
Jul 29, 2026	14.27	14.56	13.66	14.46	14.46	1.54%	15,593,892
Jul 28, 2026	14.66	15.60	14.13	14.24	14.24	-4.75%	11,957,468
Jul 27, 2026	14.27	14.95	13.89	14.95	14.95	5.43%	10,020,075
Jul 24, 2026	14.23	14.77	13.98	14.18	14.18	-2.48%	9,165,296
Jul 23, 2026	14.25	15.00	14.25	14.54	14.54	1.04%	10,468,056
Jul 22, 2026	14.90	15.44	14.22	14.39	14.39	-4.39%	15,040,134
Jul 21, 2026	14.57	15.14	12.76	15.05	15.05	2.52%	22,600,520
Jul 20, 2026	16.50	17.05	14.20	14.68	14.68	-8.19%	19,232,470
Jul 17, 2026	17.43	17.93	15.70	15.99	15.99	-8.52%	17,020,279
Jul 16, 2026	17.99	18.92	17.41	17.48	17.48	-4.69%	11,369,048
Jul 15, 2026	18.71	19.16	18.20	18.34	18.34	-0.81%	9,036,064
Jul 14, 2026	18.13	18.80	17.55	18.49	18.49	2.55%	12,369,520
Jul 13, 2026	20.40	20.67	17.99	18.03	18.03	-12.39%	15,832,918
Jul 10, 2026	21.70	21.94	20.55	20.58	20.58	-4.19%	12,239,050
Jul 9, 2026	20.16	21.70	19.88	21.48	21.48	6.60%	12,628,237
Jul 8, 2026	20.87	21.09	19.83	20.15	20.15	-3.68%	8,743,869
Jul 7, 2026	21.30	21.90	20.66	20.92	20.92	-2.70%	9,470,040
Jul 6, 2026	21.23	22.50	21.00	21.50	21.50	1.18%	13,390,740
Jul 3, 2026	20.52	21.84	20.52	21.25	21.25	4.53%	14,022,830
Jul 2, 2026	19.98	21.28	19.53	20.33	20.33	1.75%	15,102,320
Jul 1, 2026	20.91	21.21	19.91	19.98	19.98	-6.11%	16,787,650
Jun 30, 2026	20.82	21.28	20.42	21.28	21.28	2.16%	12,742,370
Jun 29, 2026	22.80	23.50	20.41	20.83	20.83	-6.68%	24,089,950
Jun 26, 2026	22.66	23.14	21.70	22.32	22.32	-2.23%	12,444,262
Jun 25, 2026	23.20	23.39	22.00	22.83	22.83	-0.65%	12,304,914
Jun 24, 2026	22.80	23.16	21.89	22.98	22.98	-0.35%	13,089,623
Jun 23, 2026	23.34	23.65	22.66	23.06	23.06	-2.45%	13,876,979
Jun 22, 2026	24.58	25.29	22.75	23.64	23.64	-3.71%	25,677,366
Jun 18, 2026	22.46	25.00	22.29	24.55	24.55	8.25%	22,694,571
Jun 17, 2026	21.98	23.30	21.80	22.68	22.68	1.48%	16,053,973
Jun 16, 2026	22.42	22.98	22.25	22.35	22.35	-1.19%	13,214,018
Jun 15, 2026	22.43	22.87	22.00	22.62	22.62	2.26%	18,321,990