SHE:300747 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	31.89	32.58	31.51	32.23	-	1.26%	12,750,750
Jul 31, 2026	32.00	33.38	31.83	31.83	31.83	5.57%	26,648,926
Jul 30, 2026	31.90	32.36	30.05	30.15	30.15	-7.06%	20,843,400
Jul 29, 2026	32.44	32.57	30.85	32.44	32.44	0.56%	19,034,700
Jul 28, 2026	33.33	33.75	32.03	32.26	32.26	-5.42%	17,293,659
Jul 27, 2026	33.22	34.26	32.60	34.11	34.11	2.77%	18,095,170
Jul 24, 2026	33.74	34.00	32.77	33.19	33.19	-2.70%	17,237,778
Jul 23, 2026	34.18	34.83	33.57	34.11	34.11	0.80%	20,344,010
Jul 22, 2026	34.30	35.27	33.59	33.84	33.84	-1.54%	32,408,980
Jul 21, 2026	32.00	34.56	29.70	34.37	34.37	14.68%	45,001,340
Jul 20, 2026	31.99	32.55	29.23	29.97	29.97	-4.40%	26,314,881
Jul 17, 2026	34.01	34.75	31.22	31.35	31.35	-7.96%	23,344,415
Jul 16, 2026	34.80	36.19	33.85	34.06	34.06	-4.33%	20,343,335
Jul 15, 2026	37.60	37.99	35.40	35.60	35.60	-4.04%	17,905,560
Jul 14, 2026	37.42	37.72	35.31	37.10	37.10	0.90%	21,506,888
Jul 13, 2026	40.76	40.76	36.69	36.77	36.77	-9.81%	27,896,830
Jul 10, 2026	41.70	43.18	40.77	40.77	40.77	-1.92%	30,712,809
Jul 9, 2026	40.78	41.92	39.40	41.57	41.57	3.15%	23,585,698
Jul 8, 2026	41.76	42.33	39.95	40.30	40.30	-3.50%	21,385,476
Jul 7, 2026	42.87	43.43	41.10	41.76	41.76	-3.00%	17,985,052
Jul 6, 2026	45.60	46.28	42.40	43.05	43.05	-5.09%	23,876,490
Jul 3, 2026	46.00	47.30	44.75	45.36	45.36	-2.09%	24,580,282
Jul 2, 2026	47.06	48.98	45.70	46.33	46.33	-4.98%	33,313,317
Jul 1, 2026	52.90	53.98	48.05	48.76	48.76	-8.16%	52,508,270
Jun 30, 2026	52.63	54.15	50.56	53.09	53.09	2.89%	33,192,064
Jun 29, 2026	54.97	56.11	49.73	51.60	51.60	-5.11%	41,044,698
Jun 26, 2026	57.98	58.48	53.45	54.38	54.38	-8.11%	44,343,610
Jun 25, 2026	53.18	59.44	51.70	59.18	59.18	12.02%	57,279,373
Jun 24, 2026	54.60	55.45	51.56	52.83	52.83	-3.35%	42,721,461
Jun 23, 2026	54.54	57.77	52.79	54.66	54.66	-0.71%	42,113,364
Jun 22, 2026	55.02	56.49	52.79	55.05	55.05	1.85%	47,537,975
Jun 18, 2026	54.94	57.10	53.82	54.05	54.05	-1.60%	38,761,151
Jun 17, 2026	54.00	56.79	53.51	54.93	54.93	-1.31%	49,159,556
Jun 16, 2026	51.15	57.36	51.08	55.66	55.66	7.27%	54,833,155
Jun 15, 2026	48.06	52.80	48.06	51.89	51.89	8.19%	52,897,750
Jun 12, 2026	49.70	52.26	47.70	47.96	47.96	-1.82%	66,188,030
Jun 11, 2026	46.67	49.94	46.18	48.85	48.85	3.98%	54,782,040
Jun 10, 2026	44.04	50.30	43.60	46.98	46.98	4.05%	55,966,010
Jun 9, 2026	44.77	46.50	44.40	45.15	45.15	4.61%	42,532,630
Jun 8, 2026	43.93	45.47	42.68	43.16	43.16	-6.84%	47,759,240
Jun 5, 2026	46.20	48.98	44.62	46.33	46.33	-1.43%	66,901,640
Jun 4, 2026	47.81	49.44	46.40	47.00	47.00	-1.82%	68,756,510
Jun 3, 2026	41.39	48.79	40.96	47.87	47.87	17.73%	89,437,070
Jun 2, 2026	39.11	42.28	38.30	40.66	40.66	3.99%	45,356,830
Jun 1, 2026	40.02	41.55	38.87	39.10	39.10	-2.81%	39,524,570
May 29, 2026	41.81	42.50	39.80	40.23	40.23	-0.13%	54,987,300
May 28, 2026	36.22	41.80	35.47	40.32	40.28	11.35%	58,166,260
May 27, 2026	39.23	41.48	36.06	36.21	36.18	-4.91%	47,120,870
May 26, 2026	39.28	40.50	36.95	38.08	38.04	-4.20%	31,532,200
May 25, 2026	39.10	39.99	37.83	39.75	39.71	1.66%	32,466,210