SHE:300731 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	35.38	36.49	34.52	34.97	34.97	-2.86%	4,481,540
Jul 23, 2026	36.63	38.17	35.14	36.00	36.00	-1.88%	6,142,156
Jul 22, 2026	37.50	38.35	36.15	36.69	36.69	-2.37%	8,037,028
Jul 21, 2026	36.84	37.60	31.05	37.58	37.58	4.33%	11,225,569
Jul 20, 2026	39.51	40.44	34.00	36.02	36.02	-7.02%	8,276,382
Jul 17, 2026	45.17	45.17	38.49	38.74	38.74	-13.39%	6,782,999
Jul 16, 2026	44.98	47.63	44.01	44.73	44.73	-1.69%	5,442,553
Jul 15, 2026	47.96	48.31	45.49	45.50	45.50	-5.52%	5,449,580
Jul 14, 2026	47.75	49.16	45.16	48.16	48.16	2.16%	5,563,159
Jul 13, 2026	52.00	52.80	47.04	47.14	47.14	-9.52%	7,419,254
Jul 10, 2026	53.60	54.97	52.09	52.10	52.10	-3.48%	6,352,016
Jul 9, 2026	51.00	54.68	48.37	53.98	53.98	6.55%	8,664,574
Jul 8, 2026	53.50	54.25	50.62	50.66	50.66	-5.31%	5,962,182
Jul 7, 2026	52.43	54.49	51.08	53.50	53.50	1.44%	8,598,631
Jul 6, 2026	52.94	55.90	52.70	52.74	52.74	-0.99%	7,622,104
Jul 3, 2026	53.20	55.95	53.20	53.27	53.27	-0.02%	7,416,329
Jul 2, 2026	54.99	57.49	51.55	53.28	53.28	-3.95%	10,745,636
Jul 1, 2026	58.34	62.05	55.11	55.47	55.47	-4.95%	11,365,999
Jun 30, 2026	55.55	58.63	55.50	58.36	58.36	4.16%	6,884,532
Jun 29, 2026	57.00	60.97	55.02	56.03	56.03	-3.98%	10,257,560
Jun 26, 2026	59.90	60.68	57.60	58.35	58.35	-1.40%	9,925,748
Jun 25, 2026	60.27	62.17	59.00	59.18	59.18	-1.78%	7,441,715
Jun 24, 2026	57.51	61.37	56.35	60.25	60.25	3.08%	8,164,535
Jun 23, 2026	62.00	64.28	57.90	58.45	58.45	-5.18%	11,167,400
Jun 22, 2026	63.45	64.70	59.02	61.64	61.64	-2.78%	11,813,194
Jun 18, 2026	59.93	64.38	59.55	63.40	63.40	5.53%	10,832,738
Jun 17, 2026	60.00	60.25	58.50	60.08	60.08	-0.20%	7,964,520
Jun 16, 2026	60.11	61.62	59.93	60.20	60.20	1.55%	9,219,844
Jun 15, 2026	57.13	59.47	55.94	59.28	59.28	4.77%	8,981,327
Jun 12, 2026	57.89	59.09	56.29	56.58	56.58	-0.28%	6,805,620
Jun 11, 2026	56.79	57.80	54.75	56.74	56.74	0.57%	6,037,080
Jun 10, 2026	57.38	57.46	55.03	56.42	56.42	-2.32%	6,615,922
Jun 9, 2026	54.80	58.26	53.98	57.76	57.76	7.76%	9,827,127
Jun 8, 2026	56.28	56.44	53.00	53.60	53.60	-8.25%	9,934,560
Jun 5, 2026	61.09	61.10	58.07	58.42	58.42	-5.32%	6,756,560
Jun 4, 2026	59.80	62.00	58.70	61.70	61.70	3.40%	8,046,130
Jun 3, 2026	61.47	62.90	59.01	59.67	59.67	-2.88%	11,590,320
Jun 2, 2026	62.60	63.38	57.64	61.44	61.44	-0.95%	9,264,639
Jun 1, 2026	62.89	64.11	59.78	62.03	62.03	-0.82%	11,715,650
May 29, 2026	69.56	70.71	61.66	62.57	62.54	-6.26%	14,826,083
May 28, 2026	64.56	68.56	64.00	66.75	66.72	2.38%	10,151,483
May 27, 2026	65.27	67.84	63.89	65.20	65.17	0.33%	9,963,143
May 26, 2026	67.51	68.49	63.09	64.99	64.96	-3.75%	11,622,104
May 25, 2026	69.29	69.89	65.95	67.51	67.48	-1.54%	11,896,821
May 22, 2026	61.81	69.14	61.20	68.57	68.54	12.02%	15,729,307
May 21, 2026	67.09	67.95	61.01	61.21	61.19	-9.41%	13,097,016
May 20, 2026	63.26	67.83	62.84	67.57	67.54	5.11%	15,215,031
May 19, 2026	61.29	64.35	59.57	64.29	64.26	4.90%	11,137,738
May 18, 2026	61.07	63.71	59.21	61.29	61.26	0.02%	10,591,814
May 15, 2026	63.07	64.20	60.76	61.27	61.24	-2.71%	11,851,523