SHE:300710 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	25.29	26.75	24.70	25.64	25.64	1.02%	2,532,900
Jul 23, 2026	24.75	25.50	24.64	25.38	25.38	3.17%	2,199,995
Jul 22, 2026	25.89	26.18	24.49	24.60	24.60	-5.57%	2,522,828
Jul 21, 2026	26.01	26.18	23.03	26.05	26.05	0.62%	4,309,020
Jul 20, 2026	25.59	27.09	25.18	25.89	25.89	2.98%	4,498,634
Jul 17, 2026	27.48	27.48	24.92	25.14	25.14	-6.89%	3,330,795
Jul 16, 2026	27.50	28.00	26.90	27.00	27.00	-2.95%	1,851,800
Jul 15, 2026	27.54	28.75	27.54	27.82	27.82	-0.64%	1,835,700
Jul 14, 2026	28.03	28.12	26.90	28.00	28.00	1.30%	2,415,417
Jul 13, 2026	28.89	29.00	27.53	27.64	27.64	-5.79%	2,506,310
Jul 10, 2026	29.02	30.10	29.01	29.34	29.34	-	3,064,885
Jul 9, 2026	28.64	29.58	28.17	29.34	29.34	1.95%	3,025,155
Jul 8, 2026	29.02	29.28	28.10	28.78	28.78	-0.83%	1,889,845
Jul 7, 2026	29.70	29.90	28.76	29.02	29.02	-2.62%	2,749,235
Jul 6, 2026	30.44	30.44	28.66	29.80	29.80	-2.77%	5,228,750
Jul 3, 2026	31.00	31.40	30.63	30.65	30.65	-2.08%	3,190,400
Jul 2, 2026	32.00	32.62	31.30	31.30	31.30	-3.78%	3,733,183
Jul 1, 2026	34.48	34.70	32.08	32.53	32.53	-5.71%	5,359,065
Jun 30, 2026	33.64	35.43	33.08	34.50	34.50	5.89%	6,311,180
Jun 29, 2026	36.00	36.60	32.11	32.58	32.58	-11.37%	6,909,190
Jun 26, 2026	35.45	38.38	34.98	36.76	36.76	3.55%	7,624,739
Jun 25, 2026	33.60	35.50	32.02	35.50	35.50	4.50%	7,699,493
Jun 24, 2026	33.77	34.49	32.86	33.97	33.97	-1.39%	4,438,868
Jun 23, 2026	35.82	35.95	34.14	34.45	34.45	-1.35%	3,941,768
Jun 22, 2026	34.07	35.22	33.50	34.92	34.92	0.55%	5,364,203
Jun 18, 2026	36.36	38.17	34.51	34.73	34.73	-4.48%	7,570,962
Jun 17, 2026	36.25	36.98	35.59	36.36	36.36	0.30%	4,057,455
Jun 16, 2026	36.84	37.41	35.90	36.25	36.25	-1.20%	4,518,703
Jun 15, 2026	38.11	38.78	35.85	36.69	36.69	-1.90%	5,434,630
Jun 12, 2026	39.23	39.88	37.01	37.40	37.40	-3.86%	5,191,003
Jun 11, 2026	40.49	40.52	37.80	38.90	38.90	-5.81%	6,252,088
Jun 10, 2026	43.08	43.08	40.10	41.30	41.30	-5.08%	7,205,310
Jun 9, 2026	41.00	44.43	39.27	43.51	43.51	7.99%	10,278,560
Jun 8, 2026	37.73	40.98	37.52	40.29	40.29	2.78%	8,630,265
Jun 5, 2026	38.80	39.96	38.01	39.20	39.20	0.85%	7,065,780
Jun 4, 2026	37.29	40.38	36.50	38.87	38.87	3.21%	11,256,080
Jun 3, 2026	36.99	38.88	35.80	37.66	37.66	1.81%	8,801,875
Jun 2, 2026	35.29	39.78	35.01	36.99	36.99	0.19%	11,964,085
Jun 1, 2026	44.87	44.87	36.26	36.92	36.92	-18.53%	16,557,660
May 29, 2026	45.55	48.00	44.50	45.32	45.32	-1.29%	12,569,914
May 28, 2026	39.20	46.00	38.63	45.91	45.91	17.63%	13,251,255
May 27, 2026	37.42	39.16	35.80	39.03	39.03	4.75%	8,586,275
May 26, 2026	38.68	39.20	36.60	37.26	37.26	-3.67%	6,224,345
May 25, 2026	37.38	39.34	37.23	38.68	38.68	3.01%	8,059,711
May 22, 2026	37.01	37.98	36.38	37.55	37.55	2.18%	6,118,065
May 21, 2026	36.85	38.98	36.45	36.75	36.75	0.03%	8,836,160
May 20, 2026	36.00	38.26	36.00	36.74	36.74	1.58%	9,082,870
May 19, 2026	33.50	36.48	33.30	36.17	36.17	6.92%	7,894,860
May 18, 2026	33.82	34.08	32.50	33.83	33.83	-0.73%	4,477,320
May 15, 2026	34.60	35.88	33.76	34.08	34.08	-0.93%	5,878,445