SHE:300700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	23.20	23.54	22.00	22.12	22.12	-3.19%	21,711,990
Jun 11, 2026	22.00	22.99	21.80	22.85	22.85	1.83%	20,975,000
Jun 10, 2026	21.18	22.83	21.06	22.44	22.44	3.84%	23,202,230
Jun 9, 2026	20.00	21.70	20.00	21.61	21.61	8.81%	20,550,030
Jun 8, 2026	20.00	20.85	19.75	19.86	19.86	-3.64%	15,023,290
Jun 5, 2026	19.95	21.10	19.75	20.61	20.61	3.00%	17,177,440
Jun 4, 2026	20.18	20.29	19.73	20.01	20.01	-1.62%	11,138,470
Jun 3, 2026	19.00	20.95	19.00	20.34	20.34	5.28%	18,674,910
Jun 2, 2026	18.61	19.42	18.06	19.32	19.32	3.09%	13,365,140
Jun 1, 2026	18.47	19.38	18.40	18.74	18.74	0.75%	10,917,250
May 29, 2026	19.82	20.15	18.45	18.60	18.60	-5.92%	13,631,290
May 28, 2026	19.68	20.48	19.50	19.77	19.77	0.51%	11,416,890
May 27, 2026	19.76	20.07	19.46	19.67	19.67	-1.26%	8,948,100
May 26, 2026	20.35	20.35	19.46	19.92	19.92	-2.26%	11,218,580
May 25, 2026	20.55	21.12	19.86	20.38	20.38	-0.68%	16,265,420
May 22, 2026	19.20	20.55	19.20	20.52	20.52	7.60%	16,535,190