SHE:300781 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.86	28.73	24.86	27.59	27.59	11.21%	11,778,886
Jul 30, 2026	24.82	26.10	24.74	24.81	24.81	-0.84%	5,304,051
Jul 29, 2026	24.83	25.24	24.50	25.02	25.02	1.17%	4,183,145
Jul 28, 2026	24.14	25.47	23.80	24.73	24.73	1.85%	4,859,275
Jul 27, 2026	23.06	24.33	22.71	24.28	24.28	6.07%	4,908,222
Jul 24, 2026	23.50	23.82	22.80	22.89	22.89	-4.19%	2,897,826
Jul 23, 2026	23.44	23.93	23.25	23.89	23.89	0.72%	3,174,329
Jul 22, 2026	24.01	24.41	23.50	23.72	23.72	-2.95%	4,420,799
Jul 21, 2026	24.39	24.59	22.49	24.44	24.44	0.95%	7,355,023
Jul 20, 2026	24.91	26.09	23.72	24.21	24.21	-0.37%	6,696,840
Jul 17, 2026	25.82	27.66	24.14	24.30	24.30	-5.74%	7,819,825
Jul 16, 2026	24.98	25.98	24.61	25.78	25.78	2.91%	5,319,091
Jul 15, 2026	24.36	25.40	24.19	25.05	25.05	3.13%	4,602,080
Jul 14, 2026	24.80	24.92	23.58	24.29	24.29	-1.78%	3,763,323
Jul 13, 2026	26.01	26.78	24.63	24.73	24.73	-6.47%	5,252,766
Jul 10, 2026	25.63	27.49	24.95	26.44	26.44	2.96%	8,662,908
Jul 9, 2026	24.63	26.38	24.38	25.68	25.68	3.97%	6,134,549
Jul 8, 2026	24.65	25.09	23.90	24.70	24.70	0.65%	4,612,115
Jul 7, 2026	25.30	25.73	24.52	24.54	24.54	-3.50%	4,123,106
Jul 6, 2026	26.30	26.87	25.43	25.43	25.43	-4.33%	5,868,387
Jul 3, 2026	27.77	28.30	26.53	26.58	26.58	-8.19%	9,489,404
Jul 2, 2026	28.05	29.80	26.64	28.95	28.95	6.63%	14,080,149
Jul 1, 2026	26.62	27.59	26.31	27.15	27.15	3.00%	4,214,148
Jun 30, 2026	26.00	26.54	25.78	26.36	26.36	2.37%	3,883,816
Jun 29, 2026	25.96	26.64	25.50	25.75	25.75	-0.81%	3,861,807
Jun 26, 2026	27.07	27.13	25.63	25.96	25.96	-4.10%	4,661,637
Jun 25, 2026	28.00	28.21	26.91	27.07	27.07	-3.90%	4,313,109
Jun 24, 2026	28.61	28.77	27.69	28.17	28.17	-2.09%	3,816,577
Jun 23, 2026	29.22	29.63	28.50	28.77	28.77	-2.97%	4,169,987
Jun 22, 2026	28.55	29.69	28.18	29.65	29.65	2.14%	5,395,584
Jun 18, 2026	28.22	29.54	27.81	29.03	29.03	2.47%	4,482,299
Jun 17, 2026	28.86	28.96	28.13	28.33	28.33	-2.18%	3,000,386
Jun 16, 2026	28.80	29.16	28.43	28.96	28.96	-0.07%	2,650,996
Jun 15, 2026	28.49	29.22	28.05	28.98	28.98	3.35%	3,451,394
Jun 12, 2026	28.02	28.35	27.57	28.04	28.04	1.15%	2,966,328
Jun 11, 2026	28.31	28.62	27.33	27.72	27.72	-3.28%	3,594,531
Jun 10, 2026	29.50	29.85	28.28	28.66	28.66	-2.95%	3,694,417
Jun 9, 2026	29.31	29.68	28.42	29.53	29.53	1.76%	3,648,677
Jun 8, 2026	28.73	30.00	28.53	29.02	29.02	-2.29%	3,704,284
Jun 5, 2026	29.98	30.46	29.00	29.70	29.70	0.07%	3,892,069
Jun 4, 2026	30.18	30.25	29.46	29.68	29.68	-2.72%	3,743,334
Jun 3, 2026	31.18	31.24	30.24	30.51	30.51	-3.11%	4,717,446
Jun 2, 2026	32.98	33.28	30.85	31.49	31.49	-4.55%	6,400,067
Jun 1, 2026	32.13	33.98	31.97	32.99	32.99	3.00%	7,998,174
May 29, 2026	32.27	33.52	31.93	32.03	32.03	-0.47%	5,723,291
May 28, 2026	32.19	32.70	31.16	32.18	32.18	0.03%	4,471,584
May 27, 2026	33.33	34.20	32.08	32.17	32.17	-1.17%	5,967,924
May 26, 2026	33.21	33.38	31.81	32.55	32.55	-2.81%	5,063,760
May 25, 2026	34.02	34.92	33.15	33.49	33.49	-0.30%	4,514,237
May 22, 2026	34.00	34.20	32.93	33.59	33.59	0.15%	4,534,562