SHE:300770 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	35.40	35.93	35.36	35.51	35.51	0.40%	2,120,000
Jul 31, 2026	34.95	35.98	34.85	35.37	35.37	-0.14%	3,227,135
Jul 30, 2026	34.40	35.60	34.40	35.42	35.42	2.46%	3,205,209
Jul 29, 2026	33.74	34.69	33.74	34.57	34.57	2.43%	2,561,951
Jul 28, 2026	33.20	33.78	33.10	33.75	33.75	1.38%	1,976,654
Jul 27, 2026	32.85	33.53	32.60	33.29	33.29	1.34%	1,551,686
Jul 24, 2026	33.40	33.66	32.82	32.85	32.85	-1.94%	1,374,934
Jul 23, 2026	33.21	33.58	32.98	33.50	33.50	0.39%	1,300,557
Jul 22, 2026	33.44	33.66	33.03	33.37	33.37	-1.24%	2,213,976
Jul 21, 2026	33.99	34.73	33.66	33.79	33.79	-0.62%	3,391,164
Jul 20, 2026	33.51	34.30	33.39	34.00	34.00	1.46%	3,079,594
Jul 17, 2026	34.29	34.65	33.51	33.51	33.51	-2.25%	3,024,600
Jul 16, 2026	33.30	34.35	33.20	34.28	34.28	2.63%	3,088,700
Jul 15, 2026	32.66	33.65	32.46	33.40	33.40	2.39%	2,416,283
Jul 14, 2026	32.00	32.79	31.98	32.62	32.62	1.94%	2,136,890
Jul 13, 2026	32.38	32.68	31.88	32.00	32.00	-1.33%	2,083,160
Jul 10, 2026	31.70	32.78	31.40	32.43	32.43	2.27%	2,320,239
Jul 9, 2026	32.29	32.48	31.66	31.71	31.71	-1.89%	1,875,919
Jul 8, 2026	32.10	32.51	31.74	32.32	32.32	1.16%	1,654,600
Jul 7, 2026	32.56	32.68	31.84	31.95	31.95	-1.87%	1,599,324
Jul 6, 2026	32.55	32.80	32.22	32.56	32.56	-	1,477,533
Jul 3, 2026	32.55	32.89	32.18	32.56	32.56	0.80%	1,615,087
Jul 2, 2026	32.15	32.88	31.98	32.30	32.30	0.94%	2,095,388
Jul 1, 2026	31.50	32.22	31.21	32.00	32.00	1.62%	2,136,727
Jun 30, 2026	32.02	32.11	31.34	31.49	31.49	-1.66%	1,687,860
Jun 29, 2026	32.10	32.46	31.02	32.02	32.02	0.50%	2,090,860
Jun 26, 2026	32.65	32.97	31.80	31.86	31.86	-2.98%	2,796,660
Jun 25, 2026	34.12	34.12	32.80	32.84	32.84	-3.86%	2,829,297
Jun 24, 2026	34.35	34.88	34.12	34.16	34.16	-0.61%	1,359,737
Jun 23, 2026	34.29	34.93	34.11	34.37	34.37	-0.69%	1,603,490
Jun 22, 2026	33.74	34.74	32.50	34.61	34.61	2.52%	2,675,365
Jun 18, 2026	33.90	34.23	33.66	33.76	33.76	-1.06%	1,026,330
Jun 17, 2026	34.25	34.25	33.60	34.12	34.12	-0.47%	1,415,824
Jun 16, 2026	34.40	34.60	33.80	34.28	34.28	-1.15%	2,131,432
Jun 15, 2026	33.99	34.74	33.89	34.68	34.68	2.42%	2,165,348
Jun 12, 2026	33.83	34.19	33.38	33.86	33.86	0.06%	2,562,873
Jun 11, 2026	33.41	33.95	32.46	33.84	33.84	1.32%	2,396,953
Jun 10, 2026	33.13	33.40	32.82	33.40	33.40	0.91%	1,786,300
Jun 9, 2026	33.13	33.50	32.96	33.10	33.10	0.24%	1,621,916
Jun 8, 2026	33.63	34.08	32.65	33.02	33.02	-2.19%	2,324,257
Jun 5, 2026	33.79	34.16	33.59	33.76	33.76	0.36%	1,348,020
Jun 4, 2026	34.40	34.59	33.40	33.64	33.64	-2.29%	2,070,767
Jun 3, 2026	35.28	35.28	34.36	34.43	34.43	-2.46%	2,154,004
Jun 2, 2026	35.82	35.83	35.04	35.30	35.30	-1.48%	1,598,213
Jun 1, 2026	34.80	35.96	34.80	35.83	35.83	2.96%	2,334,709
May 29, 2026	34.39	35.06	34.39	34.80	34.80	1.19%	1,568,816
May 28, 2026	34.89	35.19	34.10	34.39	34.39	-1.74%	1,863,372
May 27, 2026	35.50	36.03	34.90	35.00	35.00	-1.41%	2,137,978
May 26, 2026	35.37	35.53	34.77	35.50	35.50	0.37%	1,761,520
May 25, 2026	35.81	35.85	35.18	35.37	35.37	-1.17%	2,388,580