SHE:300702 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	20.08	20.44	19.97	20.10	20.10	0.10%	2,466,180
Jul 28, 2026	19.87	20.39	19.82	20.08	20.08	0.65%	1,995,043
Jul 27, 2026	19.61	20.29	19.30	19.95	19.95	1.63%	2,452,823
Jul 24, 2026	20.07	20.45	19.63	19.63	19.63	-3.68%	2,920,275
Jul 23, 2026	20.62	20.92	20.09	20.38	20.38	-2.11%	3,160,627
Jul 22, 2026	20.47	21.12	20.06	20.82	20.82	0.63%	5,027,296
Jul 21, 2026	20.54	20.99	19.65	20.69	20.69	-0.29%	4,971,212
Jul 20, 2026	20.23	21.38	20.23	20.75	20.75	2.57%	4,484,112
Jul 17, 2026	21.67	21.99	20.18	20.23	20.23	-7.33%	5,269,640
Jul 16, 2026	21.80	22.12	21.35	21.83	21.83	-0.32%	4,552,995
Jul 15, 2026	20.76	22.21	20.68	21.90	21.90	4.48%	6,325,140
Jul 14, 2026	20.14	21.20	19.97	20.96	20.96	2.95%	4,260,846
Jul 13, 2026	20.58	20.88	19.95	20.36	20.36	-1.55%	4,843,102
Jul 10, 2026	20.05	21.46	20.05	20.68	20.68	2.07%	3,016,382
Jul 9, 2026	20.40	21.05	20.13	20.26	20.26	-2.27%	4,604,412
Jul 8, 2026	20.78	21.40	20.34	20.73	20.73	-0.14%	3,985,131
Jul 7, 2026	21.65	21.65	20.76	20.76	20.76	-4.77%	4,073,959
Jul 6, 2026	21.91	22.59	21.61	21.80	21.80	-0.64%	4,741,023
Jul 3, 2026	21.50	22.10	21.35	21.94	21.94	2.52%	4,465,326
Jul 2, 2026	21.40	22.20	21.25	21.40	21.40	0.71%	4,963,794
Jul 1, 2026	20.16	21.39	19.68	21.25	21.25	5.41%	5,548,728
Jun 30, 2026	20.58	20.79	19.65	20.16	20.16	-3.03%	4,474,700
Jun 29, 2026	20.15	21.08	19.70	20.79	20.79	2.72%	6,308,120
Jun 26, 2026	21.01	21.12	20.24	20.24	20.24	-4.21%	4,211,979
Jun 25, 2026	20.85	21.23	19.84	21.13	21.13	0.71%	4,722,803
Jun 24, 2026	21.67	21.72	20.84	20.98	20.98	-2.46%	4,781,448
Jun 23, 2026	20.27	22.04	20.27	21.51	21.51	5.08%	8,324,323
Jun 22, 2026	19.88	20.57	19.16	20.47	20.47	1.69%	4,773,416
Jun 18, 2026	19.34	20.38	18.98	20.13	20.13	3.82%	5,763,485
Jun 17, 2026	19.20	19.85	18.84	19.39	19.39	1.15%	3,570,651
Jun 16, 2026	19.06	19.34	18.47	19.17	19.17	-	3,269,485
Jun 15, 2026	19.50	19.58	19.06	19.17	19.17	-1.54%	2,911,400
Jun 12, 2026	19.30	19.51	18.97	19.47	19.47	1.67%	3,532,295
Jun 11, 2026	19.40	19.99	18.91	19.15	19.15	-1.90%	3,589,356
Jun 10, 2026	19.72	20.01	19.22	19.52	19.52	-1.81%	3,166,463
Jun 9, 2026	19.51	19.98	18.81	19.88	19.88	1.79%	5,677,409
Jun 8, 2026	19.00	20.48	18.86	19.53	19.53	1.82%	6,161,940
Jun 5, 2026	18.26	19.79	18.01	19.18	19.18	6.03%	5,844,525
Jun 4, 2026	18.51	18.63	17.98	18.09	18.09	-2.32%	2,198,985
Jun 3, 2026	19.08	19.13	18.52	18.52	18.52	-2.88%	2,576,250
Jun 2, 2026	19.30	19.33	18.92	19.07	19.07	-0.94%	2,618,684
Jun 1, 2026	19.22	19.58	18.84	19.30	19.25	0.36%	3,632,600
May 29, 2026	19.15	19.98	19.01	19.23	19.18	0.42%	3,164,500
May 28, 2026	19.30	19.39	18.68	19.15	19.10	-0.78%	3,526,320
May 27, 2026	20.58	20.58	19.06	19.30	19.25	-6.27%	5,065,611
May 26, 2026	21.22	21.83	20.38	20.59	20.54	-3.92%	5,690,440
May 25, 2026	20.00	21.60	19.99	21.43	21.37	9.56%	10,613,040
May 22, 2026	19.51	19.77	19.20	19.56	19.51	2.14%	3,043,327
May 21, 2026	19.55	19.74	19.14	19.15	19.10	-1.79%	3,339,130
May 20, 2026	19.35	19.56	19.15	19.50	19.45	0.67%	2,791,277