SHE:300722 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	21.88	21.99	21.69	21.97	21.97	0.41%	3,305,200
Aug 3, 2026	21.51	21.95	21.48	21.88	21.88	1.67%	2,765,000
Jul 31, 2026	20.90	21.77	20.88	21.52	21.52	3.91%	4,494,337
Jul 30, 2026	21.08	21.21	20.60	20.71	20.71	-2.03%	3,134,200
Jul 29, 2026	20.81	21.22	20.77	21.14	21.14	1.25%	2,985,920
Jul 28, 2026	20.84	21.20	20.63	20.88	20.88	-0.95%	3,052,030
Jul 27, 2026	20.21	21.30	19.80	21.08	21.08	1.93%	6,562,182
Jul 24, 2026	19.96	21.97	19.90	20.68	20.68	2.53%	8,762,969
Jul 23, 2026	19.38	20.29	19.34	20.17	20.17	4.08%	3,852,131
Jul 22, 2026	19.60	19.83	19.25	19.38	19.38	-1.67%	2,839,625
Jul 21, 2026	19.91	20.15	18.73	19.71	19.71	-1.84%	5,616,354
Jul 20, 2026	20.69	21.15	19.76	20.08	20.08	-2.90%	3,556,392
Jul 17, 2026	20.48	21.35	19.95	20.68	20.68	0.98%	4,201,815
Jul 16, 2026	20.39	20.90	19.93	20.48	20.48	0.05%	3,015,798
Jul 15, 2026	20.35	20.64	20.18	20.47	20.47	0.44%	2,842,000
Jul 14, 2026	21.01	21.20	19.86	20.38	20.38	-3.96%	5,445,351
Jul 13, 2026	22.80	22.97	21.14	21.22	21.22	-8.97%	7,856,896
Jul 10, 2026	21.32	24.46	21.07	23.31	23.31	8.62%	10,598,270
Jul 9, 2026	21.12	21.58	20.65	21.46	21.46	1.56%	2,323,299
Jul 8, 2026	22.00	22.00	21.00	21.13	21.13	-1.54%	2,000,777
Jul 7, 2026	22.32	22.60	21.40	21.46	21.46	-2.98%	2,934,267
Jul 6, 2026	23.04	23.49	22.11	22.12	22.12	-3.91%	3,811,942
Jul 3, 2026	22.23	23.26	22.04	23.02	23.02	4.59%	4,975,406
Jul 2, 2026	22.33	22.80	21.99	22.01	22.01	-2.57%	2,941,214
Jul 1, 2026	22.12	23.06	22.05	22.59	22.59	1.30%	4,321,657
Jun 30, 2026	21.64	23.60	21.63	22.30	22.30	4.89%	5,487,716
Jun 29, 2026	21.99	21.99	20.90	21.26	21.26	-3.89%	3,614,117
Jun 26, 2026	21.61	22.65	20.71	22.12	22.12	1.47%	5,294,276
Jun 25, 2026	22.41	22.48	21.66	21.80	21.80	-2.46%	2,854,203
Jun 24, 2026	22.79	22.99	21.95	22.35	22.35	-1.76%	2,957,583
Jun 23, 2026	23.38	23.44	22.70	22.75	22.75	-2.69%	2,698,765
Jun 22, 2026	23.14	23.39	22.36	23.38	23.38	0.65%	3,626,670
Jun 18, 2026	23.61	23.83	23.10	23.23	23.23	-1.57%	3,772,987
Jun 17, 2026	24.04	24.57	23.45	23.60	23.60	-2.96%	4,388,124
Jun 16, 2026	24.50	24.95	24.29	24.32	24.32	-1.86%	4,750,260
Jun 15, 2026	24.00	24.78	23.78	24.78	24.78	-0.84%	7,084,596
Jun 12, 2026	23.42	26.42	23.33	24.99	24.99	5.98%	9,584,037
Jun 11, 2026	22.91	23.87	22.68	23.76	23.58	2.99%	4,823,360
Jun 10, 2026	22.95	24.10	22.80	23.07	22.90	-0.13%	3,856,811
Jun 9, 2026	23.00	23.29	22.68	23.10	22.93	0.79%	1,840,595
Jun 8, 2026	23.33	24.00	22.50	22.92	22.75	-2.80%	3,542,764
Jun 5, 2026	22.92	23.78	22.81	23.58	23.40	2.92%	3,083,014
Jun 4, 2026	23.46	23.46	22.64	22.91	22.74	-2.59%	2,204,683
Jun 3, 2026	23.47	23.84	23.27	23.52	23.34	0.17%	2,030,943
Jun 2, 2026	23.97	24.04	23.15	23.48	23.30	-2.29%	2,224,877
Jun 1, 2026	23.51	24.29	23.51	24.03	23.85	1.22%	1,889,615
May 29, 2026	24.56	24.80	23.67	23.74	23.56	-3.34%	2,454,492
May 28, 2026	24.10	24.71	23.88	24.56	24.37	1.99%	2,775,493
May 27, 2026	24.99	25.25	23.92	24.08	23.90	-3.60%	3,690,805
May 26, 2026	25.45	25.53	24.58	24.98	24.79	-1.81%	2,661,570