SHE:300738 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	22.38	22.95	22.18	22.39	-	0.13%	53,391,509
Jul 31, 2026	22.18	23.00	21.85	22.36	22.36	5.92%	94,566,507
Jul 30, 2026	21.50	21.92	21.11	21.11	21.11	-3.61%	53,610,838
Jul 29, 2026	21.22	22.00	19.80	21.90	21.90	2.82%	74,813,319
Jul 28, 2026	20.99	21.64	20.80	21.30	21.30	-0.88%	46,563,830
Jul 27, 2026	20.67	21.55	20.40	21.49	21.49	3.32%	50,712,790
Jul 24, 2026	22.00	22.13	20.80	20.80	20.80	-8.09%	74,290,940
Jul 23, 2026	22.50	23.32	22.21	22.63	22.63	-1.27%	76,528,310
Jul 22, 2026	21.57	23.55	21.31	22.92	22.92	5.23%	121,748,686
Jul 21, 2026	20.70	21.92	20.12	21.78	21.78	4.21%	95,061,380
Jul 20, 2026	20.46	21.23	20.03	20.90	20.90	2.55%	75,486,797
Jul 17, 2026	19.55	20.98	19.10	20.38	20.38	2.41%	82,983,030
Jul 16, 2026	19.38	20.59	19.22	19.90	19.90	0.96%	47,425,669
Jul 15, 2026	19.66	20.19	19.09	19.71	19.71	-0.61%	47,644,123
Jul 14, 2026	20.98	21.16	18.51	19.83	19.83	-6.24%	84,480,750
Jul 13, 2026	20.88	21.48	20.68	21.15	21.15	1.54%	70,678,059
Jul 10, 2026	20.06	21.75	19.94	20.83	20.83	2.11%	74,549,280
Jul 9, 2026	20.20	20.60	19.68	20.40	20.40	0.34%	56,366,846
Jul 8, 2026	19.40	20.93	19.40	20.33	20.33	5.83%	70,265,470
Jul 7, 2026	19.70	19.96	18.99	19.21	19.21	-2.98%	35,999,978
Jul 6, 2026	21.20	21.38	19.75	19.80	19.80	-2.75%	44,179,084
Jul 3, 2026	20.71	21.50	20.24	20.36	20.36	-2.58%	46,915,076
Jul 2, 2026	21.15	21.86	20.75	20.90	20.90	-2.73%	59,662,446
Jul 1, 2026	20.30	22.07	20.12	21.50	21.49	6.33%	82,626,042
Jun 30, 2026	18.93	20.47	18.62	20.22	20.21	7.10%	50,917,840
Jun 29, 2026	19.35	19.64	18.51	18.88	18.87	-2.53%	41,560,893
Jun 26, 2026	20.50	20.54	19.37	19.37	19.36	-6.92%	53,562,291
Jun 25, 2026	21.50	21.72	20.65	20.81	20.80	-3.30%	55,031,882
Jun 24, 2026	21.08	21.86	20.65	21.52	21.51	1.13%	62,214,891
Jun 23, 2026	21.68	22.10	21.04	21.28	21.27	-3.27%	74,958,191
Jun 22, 2026	21.09	22.30	20.95	22.00	21.99	4.17%	91,344,433
Jun 18, 2026	20.20	21.29	20.08	21.12	21.11	5.18%	83,832,160
Jun 17, 2026	19.83	20.37	19.73	20.08	20.07	-0.10%	38,968,150
Jun 16, 2026	20.19	20.33	19.79	20.10	20.09	-0.64%	44,206,110
Jun 15, 2026	19.39	20.27	19.37	20.23	20.22	6.08%	49,804,460
Jun 12, 2026	19.29	19.76	19.05	19.07	19.06	0.63%	43,916,430
Jun 11, 2026	19.77	19.79	18.80	18.95	18.94	-4.77%	51,624,160
Jun 10, 2026	19.69	20.80	19.60	19.90	19.89	0.40%	63,197,640
Jun 9, 2026	19.75	20.00	19.38	19.82	19.81	2.48%	37,233,894
Jun 8, 2026	19.91	20.35	19.14	19.34	19.33	-5.61%	52,339,586
Jun 5, 2026	20.79	21.10	20.17	20.49	20.48	-1.96%	48,954,840
Jun 4, 2026	20.81	21.07	20.44	20.90	20.89	-1.65%	53,447,820
Jun 3, 2026	21.41	21.89	20.97	21.25	21.24	-3.54%	69,020,930
Jun 2, 2026	21.86	22.05	20.87	22.03	22.02	1.43%	56,911,000
Jun 1, 2026	22.02	22.35	21.67	21.72	21.71	-0.18%	52,791,800
May 29, 2026	23.11	23.29	21.57	21.76	21.75	-5.80%	62,415,920
May 28, 2026	23.35	23.55	22.26	23.10	23.08	1.01%	58,077,180
May 27, 2026	23.80	23.94	22.73	22.87	22.86	-4.47%	55,480,060
May 26, 2026	24.81	24.84	23.48	23.94	23.92	-4.85%	66,257,500
May 25, 2026	25.41	25.73	24.40	25.16	25.14	-0.94%	69,599,860