SHE:300749 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	16.88	17.28	15.03	17.15	17.15	1.00%	7,081,540
Jul 20, 2026	19.19	19.19	16.48	16.98	16.98	-7.26%	6,532,900
Jul 17, 2026	20.31	20.93	18.09	18.31	18.31	-10.55%	8,580,116
Jul 16, 2026	21.43	21.43	20.08	20.47	20.47	-0.73%	3,842,880
Jul 15, 2026	21.09	21.50	20.11	20.62	20.62	-1.15%	3,415,080
Jul 14, 2026	20.76	21.15	20.10	20.86	20.86	0.05%	3,800,280
Jul 13, 2026	23.35	23.44	20.59	20.85	20.85	-11.28%	6,921,980
Jul 10, 2026	24.08	25.10	23.01	23.50	23.50	-1.43%	6,855,800
Jul 9, 2026	23.50	23.98	22.80	23.84	23.84	1.97%	4,435,700
Jul 8, 2026	24.18	24.22	23.28	23.38	23.38	-2.50%	3,355,900
Jul 7, 2026	24.97	25.68	23.70	23.98	23.98	-3.96%	6,147,804
Jul 6, 2026	24.33	25.35	24.30	24.97	24.97	1.67%	6,275,604
Jul 3, 2026	25.66	25.66	24.44	24.56	24.56	-4.77%	6,840,113
Jul 2, 2026	25.30	26.95	25.00	25.79	25.79	0.39%	9,256,100
Jul 1, 2026	26.66	27.46	25.50	25.69	25.69	-4.32%	9,052,115
Jun 30, 2026	27.35	27.66	25.92	26.85	26.85	-1.83%	10,171,303
Jun 29, 2026	28.55	28.83	26.65	27.35	27.35	-0.51%	15,731,745
Jun 26, 2026	23.64	28.42	23.20	27.49	27.49	14.21%	22,474,400
Jun 25, 2026	22.65	24.77	22.50	24.07	24.07	6.27%	13,767,900
Jun 24, 2026	22.48	22.88	20.71	22.65	22.65	-0.88%	9,864,700
Jun 23, 2026	22.22	23.18	22.00	22.85	22.85	1.83%	7,074,400
Jun 22, 2026	22.26	24.24	21.68	22.44	22.44	-0.49%	11,990,208
Jun 18, 2026	20.98	22.88	20.62	22.55	22.55	6.72%	11,508,660
Jun 17, 2026	21.95	22.44	21.06	21.13	21.13	-4.95%	6,882,600
Jun 16, 2026	21.24	22.68	20.80	22.23	22.23	4.71%	9,144,000
Jun 15, 2026	21.34	21.49	20.00	21.23	21.23	0.14%	7,671,900
Jun 12, 2026	21.67	22.04	20.92	21.20	21.20	-0.42%	3,632,900
Jun 11, 2026	21.64	22.49	21.09	21.29	21.29	-3.23%	5,052,400
Jun 10, 2026	21.78	22.10	21.13	22.00	22.00	1.10%	4,408,500
Jun 9, 2026	21.03	21.86	20.74	21.76	21.76	3.72%	5,352,000
Jun 8, 2026	21.89	21.89	18.18	20.98	20.98	-4.98%	6,196,260
Jun 5, 2026	23.06	23.17	21.91	22.08	22.08	-3.83%	5,386,200
Jun 4, 2026	22.59	23.22	22.10	22.96	22.96	0.83%	5,254,740
Jun 3, 2026	22.19	23.40	21.75	22.77	22.77	3.88%	7,970,540
Jun 2, 2026	22.51	22.71	21.41	21.92	21.92	-2.79%	6,084,820
Jun 1, 2026	20.79	23.50	20.50	22.55	22.55	7.38%	11,616,280
May 29, 2026	22.02	23.25	20.80	21.00	21.00	-4.59%	8,833,945
May 28, 2026	22.88	22.97	21.33	22.01	22.01	-1.96%	9,054,700
May 27, 2026	22.51	22.72	21.69	22.45	22.45	-0.53%	6,533,720
May 26, 2026	23.39	23.39	22.22	22.57	22.57	-2.38%	4,811,345
May 25, 2026	23.80	24.25	22.66	23.12	23.12	-3.30%	6,221,040
May 22, 2026	23.50	24.40	23.41	23.91	23.91	2.22%	6,121,945
May 21, 2026	24.90	25.42	23.33	23.39	23.39	-5.23%	7,606,960
May 20, 2026	25.30	25.38	24.23	24.68	24.68	-3.41%	7,876,220
May 19, 2026	25.26	25.70	24.36	25.55	25.55	1.23%	9,104,200
May 18, 2026	23.84	26.28	23.61	25.24	25.24	4.82%	13,559,460
May 15, 2026	24.00	24.47	23.52	24.08	24.08	0.29%	7,390,760
May 14, 2026	24.40	24.74	23.61	24.01	24.01	-1.44%	10,261,600
May 13, 2026	25.44	26.41	24.05	24.36	24.36	-4.17%	11,759,300
May 12, 2026	26.35	26.89	25.02	25.42	25.42	-4.00%	11,268,860