SHE:300721 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.00	21.36	19.78	19.80	19.80	4.60%	11,319,205
Jul 30, 2026	19.79	20.14	18.88	18.93	18.93	-6.05%	9,694,480
Jul 29, 2026	20.60	20.98	19.22	20.15	20.15	-1.85%	13,905,740
Jul 28, 2026	21.70	22.80	20.48	20.53	20.53	-4.38%	13,641,452
Jul 27, 2026	20.71	21.50	20.43	21.47	21.47	2.68%	9,277,722
Jul 24, 2026	21.31	21.73	20.91	20.91	20.91	-3.46%	9,422,205
Jul 23, 2026	20.63	21.79	20.44	21.66	21.66	4.64%	12,049,000
Jul 22, 2026	20.88	21.45	20.50	20.70	20.70	-3.77%	14,637,660
Jul 21, 2026	20.65	21.59	18.00	21.51	21.51	3.96%	20,933,793
Jul 20, 2026	22.97	23.30	20.21	20.69	20.69	-7.47%	15,933,500
Jul 17, 2026	24.00	24.16	21.96	22.36	22.36	-6.48%	13,019,151
Jul 16, 2026	24.98	25.95	23.78	23.91	23.91	-8.32%	17,600,090
Jul 15, 2026	28.07	28.48	26.08	26.08	26.08	-8.43%	17,254,943
Jul 14, 2026	27.88	28.48	26.62	28.48	28.48	2.08%	15,050,192
Jul 13, 2026	26.80	29.78	26.50	27.90	27.90	-1.13%	17,646,351
Jul 10, 2026	32.33	32.68	28.10	28.22	28.22	-9.93%	23,239,717
Jul 9, 2026	30.50	32.00	28.69	31.33	31.33	3.40%	21,424,802
Jul 8, 2026	29.76	30.73	28.20	30.30	30.30	1.34%	19,444,190
Jul 7, 2026	30.96	31.39	29.59	29.90	29.90	-3.70%	14,490,475
Jul 6, 2026	32.01	32.70	30.75	31.05	31.05	-3.45%	16,115,525
Jul 3, 2026	34.90	35.00	31.72	32.16	32.16	-9.92%	23,856,104
Jul 2, 2026	34.39	36.27	32.69	35.70	35.70	0.22%	22,336,313
Jul 1, 2026	36.36	37.63	34.55	35.62	35.62	-5.39%	29,670,954
Jun 30, 2026	39.00	39.10	35.01	37.65	37.65	-8.82%	37,918,873
Jun 29, 2026	37.71	42.00	36.00	41.29	41.29	11.72%	47,187,292
Jun 26, 2026	35.01	39.67	34.28	36.96	36.96	5.15%	43,852,411
Jun 25, 2026	38.00	38.85	34.21	35.15	35.15	0.49%	44,306,175
Jun 24, 2026	33.08	39.86	33.08	34.98	34.98	2.43%	53,931,693
Jun 23, 2026	29.28	34.15	28.74	34.15	34.15	19.99%	38,685,740
Jun 22, 2026	28.09	29.21	27.05	28.46	28.46	1.46%	23,291,322
Jun 18, 2026	29.32	29.49	27.88	28.05	28.05	-6.87%	23,764,700
Jun 17, 2026	29.30	30.96	29.27	30.12	30.12	-0.82%	22,536,130
Jun 16, 2026	28.69	31.28	27.50	30.37	30.37	3.69%	31,846,090
Jun 15, 2026	28.55	30.19	28.38	29.29	29.29	-1.05%	32,477,570
Jun 12, 2026	33.80	34.80	29.50	29.60	29.60	-9.09%	39,431,980
Jun 11, 2026	36.47	37.02	31.50	32.56	32.56	-9.13%	42,332,200
Jun 10, 2026	29.06	35.83	28.69	35.83	35.83	19.99%	29,980,560
Jun 9, 2026	29.23	30.88	28.60	29.86	29.86	3.75%	16,341,580
Jun 8, 2026	28.55	30.25	28.01	28.78	28.78	-5.76%	14,736,622
Jun 5, 2026	31.00	31.15	28.80	30.54	30.54	-3.29%	20,511,690
Jun 4, 2026	31.01	33.60	30.31	31.58	31.58	-3.48%	24,361,630
Jun 3, 2026	31.30	32.88	30.48	32.72	32.72	2.38%	25,341,030
Jun 2, 2026	32.97	34.20	31.68	31.96	31.96	-4.31%	20,105,410
Jun 1, 2026	35.35	35.61	33.19	33.40	33.40	-4.57%	23,642,980
May 29, 2026	37.05	37.39	34.00	35.00	35.00	-2.13%	32,802,130
May 28, 2026	29.87	35.76	29.51	35.76	35.76	20.00%	19,960,770
May 27, 2026	28.01	31.25	27.94	29.80	29.80	4.41%	22,995,720
May 26, 2026	30.13	30.38	27.85	28.54	28.54	-6.79%	23,908,520
May 25, 2026	31.96	32.32	30.18	30.62	30.62	-5.35%	28,091,020
May 22, 2026	33.30	34.88	31.20	32.35	32.35	2.89%	35,729,420