SHE:300756 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.95	25.72	24.88	25.39	25.39	4.96%	4,075,178
Jul 30, 2026	25.32	25.62	24.06	24.19	24.19	-5.06%	3,378,860
Jul 29, 2026	26.53	26.73	24.46	25.48	25.48	-2.97%	6,053,508
Jul 28, 2026	25.00	26.60	24.70	26.26	26.26	3.96%	4,924,216
Jul 27, 2026	24.13	25.42	23.92	25.26	25.26	4.68%	3,383,540
Jul 24, 2026	24.50	24.96	23.74	24.13	24.13	-3.25%	3,127,240
Jul 23, 2026	24.73	24.98	24.40	24.94	24.94	1.30%	3,206,620
Jul 22, 2026	25.46	26.59	24.54	24.62	24.62	-4.61%	4,874,580
Jul 21, 2026	24.80	25.85	23.40	25.81	25.81	4.88%	6,919,189
Jul 20, 2026	26.01	26.38	23.80	24.61	24.61	-5.38%	9,607,805
Jul 17, 2026	27.18	27.55	24.20	26.01	26.01	-4.27%	5,670,714
Jul 16, 2026	26.00	27.66	26.00	27.17	27.17	2.68%	3,703,020
Jul 15, 2026	26.63	27.21	26.31	26.46	26.46	-0.75%	2,115,960
Jul 14, 2026	26.29	26.87	25.30	26.66	26.66	2.54%	4,122,720
Jul 13, 2026	28.13	28.13	25.90	26.00	26.00	-7.54%	3,807,529
Jul 10, 2026	28.10	29.15	28.09	28.12	28.12	-0.95%	4,071,900
Jul 9, 2026	28.89	29.00	26.61	28.39	28.39	-1.42%	5,702,492
Jul 8, 2026	30.89	31.20	28.03	28.80	28.80	-6.04%	5,647,100
Jul 7, 2026	33.90	33.99	30.40	30.65	30.65	-8.56%	9,516,841
Jul 6, 2026	32.80	35.79	32.54	33.52	33.52	3.04%	16,282,830
Jul 3, 2026	32.03	32.96	31.53	32.53	32.53	1.91%	6,836,180
Jul 2, 2026	32.50	33.89	31.70	31.92	31.92	-1.78%	6,110,449
Jul 1, 2026	33.35	33.85	32.44	32.50	32.50	-1.66%	5,339,170
Jun 30, 2026	31.60	33.25	31.32	33.05	33.05	4.42%	7,129,758
Jun 29, 2026	30.48	31.97	29.10	31.65	31.65	4.11%	7,335,485
Jun 26, 2026	32.22	32.56	30.29	30.40	30.40	-7.18%	5,158,660
Jun 25, 2026	32.07	33.48	31.67	32.75	32.75	2.38%	7,764,460
Jun 24, 2026	32.27	32.75	31.10	31.99	31.99	-1.27%	4,062,410
Jun 23, 2026	31.18	32.86	31.04	32.40	32.40	2.86%	4,761,439
Jun 22, 2026	32.80	33.82	30.83	31.50	31.50	-5.72%	6,246,403
Jun 18, 2026	33.59	34.17	32.37	33.41	33.41	-0.54%	6,342,164
Jun 17, 2026	34.64	35.30	33.42	33.59	33.59	-3.14%	9,504,068
Jun 16, 2026	30.67	35.19	30.30	34.68	34.68	12.27%	9,280,493
Jun 15, 2026	30.14	31.56	29.70	30.89	30.89	3.52%	4,688,440
Jun 12, 2026	30.69	32.30	29.79	29.84	29.84	-0.96%	3,964,840
Jun 11, 2026	30.84	31.61	29.70	30.13	30.13	-3.71%	2,811,220
Jun 10, 2026	31.04	31.56	30.62	31.29	31.29	-0.10%	2,422,320
Jun 9, 2026	31.31	31.81	30.79	31.32	31.32	0.19%	3,183,044
Jun 8, 2026	33.03	33.55	30.70	31.26	31.26	-7.27%	4,810,666
Jun 5, 2026	34.88	34.97	33.59	33.71	33.71	-3.35%	3,663,960
Jun 4, 2026	34.99	35.55	34.32	34.88	34.88	-1.16%	5,416,684
Jun 3, 2026	33.72	36.62	33.72	35.29	35.29	4.66%	7,748,860
Jun 2, 2026	32.33	34.15	31.17	33.72	33.72	4.30%	7,662,980
Jun 1, 2026	32.24	33.82	32.00	32.33	32.33	0.34%	4,158,580
May 29, 2026	33.96	36.10	32.14	32.22	32.22	-5.12%	5,455,880
May 28, 2026	33.22	34.29	33.00	33.96	33.96	2.22%	3,701,320
May 27, 2026	34.36	35.26	33.07	33.31	33.22	-4.25%	4,299,861
May 26, 2026	34.29	35.16	32.86	34.79	34.70	1.06%	5,435,219
May 25, 2026	35.36	36.34	34.15	34.42	34.33	-3.23%	5,836,599
May 22, 2026	33.57	35.97	33.00	35.57	35.48	6.14%	7,006,632