SHE:300765 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	35.67	38.84	35.50	38.02	38.02	5.61%	18,924,114
Jul 30, 2026	38.00	38.49	35.48	36.00	36.00	-5.26%	18,284,581
Jul 29, 2026	37.68	38.90	36.39	38.00	38.00	-2.31%	23,384,160
Jul 28, 2026	37.88	39.40	37.48	38.90	38.90	6.81%	34,128,070
Jul 27, 2026	36.43	37.99	35.82	36.42	36.42	-1.30%	15,882,960
Jul 24, 2026	38.06	38.80	36.66	36.90	36.90	-4.43%	15,645,070
Jul 23, 2026	38.45	39.44	37.49	38.61	38.61	-2.84%	17,244,340
Jul 22, 2026	40.88	42.98	38.80	39.74	39.74	-4.13%	23,215,360
Jul 21, 2026	40.21	41.45	37.87	41.45	41.45	-0.41%	26,826,930
Jul 20, 2026	36.75	42.88	36.36	41.62	41.62	8.81%	34,430,430
Jul 17, 2026	40.07	42.00	37.53	38.25	38.25	-4.30%	26,052,940
Jul 16, 2026	40.08	42.77	39.00	39.97	39.97	-4.83%	26,190,420
Jul 15, 2026	37.43	43.40	37.43	42.00	42.00	12.33%	34,008,242
Jul 14, 2026	36.50	38.53	36.00	37.39	37.39	-0.43%	17,293,221
Jul 13, 2026	37.80	39.09	36.50	37.55	37.55	-2.97%	19,633,666
Jul 10, 2026	36.10	39.58	35.80	38.70	38.70	6.38%	28,252,463
Jul 9, 2026	32.82	37.00	32.62	36.38	36.38	7.47%	27,109,804
Jul 8, 2026	33.84	35.70	33.51	33.85	33.85	-0.91%	18,382,830
Jul 7, 2026	36.11	37.08	33.80	34.16	34.16	-7.00%	32,614,478
Jul 6, 2026	35.10	38.67	35.00	36.73	36.73	0.05%	36,800,630
Jul 3, 2026	35.00	37.39	33.80	36.71	36.71	6.44%	40,134,995
Jul 2, 2026	30.90	34.66	30.80	34.49	34.49	12.16%	39,137,783
Jul 1, 2026	27.00	31.50	26.30	30.75	30.75	12.93%	26,400,973
Jun 30, 2026	27.31	27.60	26.96	27.23	27.23	-1.70%	15,029,314
Jun 29, 2026	25.39	28.10	25.05	27.70	27.70	9.06%	22,196,607
Jun 26, 2026	25.84	26.72	25.04	25.40	25.40	-2.79%	13,307,526
Jun 25, 2026	26.02	26.95	25.03	26.13	26.13	0.38%	15,726,460
Jun 24, 2026	24.50	27.00	24.38	26.03	26.03	5.86%	24,522,296
Jun 23, 2026	24.27	24.93	24.01	24.59	24.59	1.61%	14,723,999
Jun 22, 2026	23.88	24.66	23.10	24.20	24.20	1.04%	14,823,730
Jun 18, 2026	24.36	24.99	23.81	23.95	23.95	-2.60%	15,015,924
Jun 17, 2026	24.00	26.21	23.80	24.59	24.59	3.49%	20,562,956
Jun 16, 2026	24.55	24.68	23.65	23.76	23.76	-3.96%	12,450,426
Jun 15, 2026	23.23	24.80	23.21	24.74	24.74	6.50%	14,890,049
Jun 12, 2026	23.97	24.20	23.16	23.23	23.23	-3.09%	14,715,580
Jun 11, 2026	23.70	24.10	23.42	23.97	23.97	0.17%	8,347,560
Jun 10, 2026	23.94	24.08	23.05	23.93	23.93	0.21%	8,609,429
Jun 9, 2026	23.66	24.40	22.50	23.88	23.88	1.19%	12,413,622
Jun 8, 2026	24.50	25.42	23.05	23.60	23.60	-5.22%	11,738,055
Jun 5, 2026	25.54	26.29	24.75	24.90	24.90	-1.66%	9,297,548
Jun 4, 2026	25.66	26.02	25.10	25.32	25.32	-1.33%	5,650,511
Jun 3, 2026	25.49	25.97	25.07	25.66	25.66	0.39%	9,848,380
Jun 2, 2026	25.97	26.05	24.53	25.56	25.56	-1.50%	11,421,430
Jun 1, 2026	28.01	28.64	25.75	25.95	25.95	-3.03%	17,513,250
May 29, 2026	26.48	27.44	25.63	26.76	26.76	2.76%	14,944,960
May 28, 2026	27.15	27.30	25.01	26.04	26.04	-4.58%	14,296,130
May 27, 2026	27.76	28.06	26.91	27.29	27.29	-2.01%	9,611,483
May 26, 2026	28.11	29.33	27.03	27.85	27.85	-0.92%	14,615,680
May 25, 2026	29.51	29.51	27.84	28.11	28.11	-2.53%	9,052,367
May 22, 2026	28.85	29.50	28.54	28.84	28.84	0.42%	7,798,091