SHE:300775 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	20.20	20.34	19.33	19.83	19.83	-2.51%	18,412,734
Jul 13, 2026	22.20	22.23	20.25	20.34	20.34	-8.58%	26,182,778
Jul 10, 2026	20.80	23.55	20.53	22.25	22.25	6.92%	33,983,575
Jul 9, 2026	20.43	20.97	19.93	20.81	20.81	1.31%	14,160,333
Jul 8, 2026	21.21	21.25	20.49	20.54	20.54	-2.75%	12,759,661
Jul 7, 2026	22.03	22.26	21.00	21.12	21.12	-4.82%	16,430,747
Jul 6, 2026	23.20	23.38	22.14	22.19	22.19	-4.35%	19,785,011
Jul 3, 2026	21.87	23.56	21.87	23.20	23.20	6.32%	27,946,525
Jul 2, 2026	22.21	22.57	21.71	21.82	21.82	-1.98%	14,893,734
Jul 1, 2026	21.83	22.52	21.72	22.26	22.26	1.00%	14,947,742
Jun 30, 2026	21.18	22.19	21.01	22.04	22.04	4.65%	17,966,510
Jun 29, 2026	21.68	21.69	20.61	21.06	21.06	-1.86%	16,762,315
Jun 26, 2026	22.45	22.55	21.32	21.46	21.46	-3.55%	19,935,350
Jun 25, 2026	21.85	23.53	21.84	22.25	22.25	1.74%	30,394,307
Jun 24, 2026	21.85	22.08	21.26	21.87	21.87	-0.05%	13,702,063
Jun 23, 2026	22.62	22.64	21.71	21.88	21.88	-3.61%	14,733,318
Jun 22, 2026	22.71	23.00	21.80	22.70	22.70	-0.92%	17,839,966
Jun 18, 2026	22.90	23.36	22.65	22.91	22.91	-0.56%	14,985,290
Jun 17, 2026	23.00	23.56	22.80	23.04	23.04	-0.09%	15,414,980
Jun 16, 2026	23.30	23.45	22.67	23.06	23.06	-0.26%	16,698,680
Jun 15, 2026	23.09	23.24	22.80	23.22	23.12	0.56%	16,826,580
Jun 12, 2026	22.52	23.90	22.40	23.09	22.99	3.78%	26,819,700
Jun 11, 2026	21.94	22.38	21.50	22.25	22.15	1.46%	16,416,150
Jun 10, 2026	22.33	22.93	21.81	21.93	21.84	-2.32%	15,413,740
Jun 9, 2026	22.94	22.99	21.98	22.45	22.35	0.54%	17,002,630
Jun 8, 2026	23.40	23.71	22.02	22.33	22.23	-6.80%	20,733,400
Jun 5, 2026	24.11	24.45	23.41	23.96	23.86	0.46%	15,839,700
Jun 4, 2026	23.95	24.05	23.48	23.85	23.75	-0.71%	11,664,550
Jun 3, 2026	24.17	24.54	23.78	24.02	23.92	-0.58%	12,398,330
Jun 2, 2026	24.83	24.95	23.80	24.16	24.06	-2.74%	14,490,080
Jun 1, 2026	24.60	25.17	24.55	24.84	24.73	1.22%	13,674,420
May 29, 2026	25.98	26.01	24.40	24.54	24.43	-4.59%	17,696,300
May 28, 2026	25.90	25.94	25.30	25.72	25.61	0.51%	12,907,080
May 27, 2026	26.60	26.66	25.34	25.59	25.48	-3.32%	19,219,440
May 26, 2026	27.18	27.18	26.01	26.47	26.36	-3.11%	20,971,030
May 25, 2026	27.39	28.06	27.11	27.32	27.20	-0.04%	15,422,560
May 22, 2026	27.70	27.88	27.08	27.33	27.21	-0.80%	18,895,900
May 21, 2026	29.20	29.58	27.51	27.55	27.43	-5.49%	22,702,290
May 20, 2026	29.03	29.51	28.60	29.15	29.02	-0.34%	14,812,900
May 19, 2026	29.00	29.39	28.65	29.25	29.12	0.03%	15,712,280
May 18, 2026	29.52	29.98	28.86	29.24	29.11	-1.42%	16,282,980
May 15, 2026	30.32	30.56	29.33	29.66	29.53	-1.79%	17,889,700
May 14, 2026	31.85	31.99	30.18	30.20	30.07	-5.12%	22,638,120
May 13, 2026	31.27	32.58	30.98	31.83	31.69	1.11%	18,901,390
May 12, 2026	31.94	32.24	30.94	31.48	31.34	-1.47%	18,174,590
May 11, 2026	31.60	32.30	31.43	31.95	31.81	2.21%	27,143,200
May 8, 2026	30.47	31.68	30.04	31.26	31.13	1.99%	26,140,160
May 7, 2026	30.00	30.76	29.61	30.65	30.52	3.03%	23,933,620
May 6, 2026	29.82	30.26	29.51	29.75	29.62	-0.23%	26,873,180
Apr 30, 2026	29.20	30.23	29.15	29.82	29.69	1.88%	26,434,440