SHE:300785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	38.96	40.38	37.96	39.18	39.18	2.57%	21,147,760
Jul 31, 2026	32.50	38.98	32.50	38.20	38.20	15.16%	22,155,175
Jul 30, 2026	33.78	35.33	33.07	33.17	33.17	-1.66%	9,440,818
Jul 29, 2026	33.61	33.95	32.67	33.73	33.73	1.05%	6,196,100
Jul 28, 2026	33.03	34.38	32.90	33.38	33.38	-0.18%	5,045,500
Jul 27, 2026	32.08	33.50	31.66	33.44	33.44	4.01%	4,991,514
Jul 24, 2026	33.02	33.20	32.09	32.15	32.15	-4.91%	4,931,307
Jul 23, 2026	33.40	34.26	32.80	33.81	33.81	1.65%	6,206,300
Jul 22, 2026	33.91	34.28	33.05	33.26	33.26	-4.01%	8,770,638
Jul 21, 2026	33.49	34.66	30.94	34.65	34.65	1.70%	14,010,814
Jul 20, 2026	36.31	37.29	33.40	34.07	34.07	-4.30%	13,715,661
Jul 17, 2026	36.00	39.60	35.36	35.60	35.60	0.34%	18,812,390
Jul 16, 2026	35.09	36.29	34.41	35.48	35.48	1.95%	8,693,708
Jul 15, 2026	33.75	35.18	33.60	34.80	34.80	2.87%	7,072,700
Jul 14, 2026	34.78	34.93	32.45	33.83	33.83	-1.57%	6,516,050
Jul 13, 2026	36.43	36.80	34.28	34.37	34.37	-6.30%	6,553,130
Jul 10, 2026	34.50	38.32	34.20	36.68	36.68	4.80%	13,368,250
Jul 9, 2026	33.99	35.63	33.60	35.00	35.00	1.74%	8,039,907
Jul 8, 2026	33.92	34.68	33.22	34.40	34.40	1.18%	5,515,000
Jul 7, 2026	35.35	35.78	33.92	34.00	34.00	-3.74%	4,937,290
Jul 6, 2026	36.32	37.00	35.20	35.32	35.32	-3.13%	5,768,000
Jul 3, 2026	37.27	37.68	36.11	36.46	36.46	-3.77%	8,499,800
Jul 2, 2026	38.60	39.98	37.50	37.89	37.89	0.66%	10,979,540
Jul 1, 2026	36.62	38.28	36.32	37.64	37.64	2.65%	6,412,707
Jun 30, 2026	36.23	37.08	35.80	36.67	36.67	1.05%	5,158,899
Jun 29, 2026	36.12	36.80	35.72	36.29	36.29	0.92%	5,892,875
Jun 26, 2026	38.00	38.17	35.86	35.96	35.96	-6.04%	8,491,954
Jun 25, 2026	39.20	39.59	38.01	38.27	38.27	-3.41%	6,190,750
Jun 24, 2026	39.73	40.30	38.82	39.62	39.62	-0.48%	4,869,125
Jun 23, 2026	41.18	41.47	39.56	39.81	39.81	-4.87%	7,743,750
Jun 22, 2026	40.00	41.85	39.54	41.85	41.85	3.41%	9,476,695
Jun 18, 2026	39.80	40.92	39.16	40.47	40.47	1.33%	7,446,480
Jun 17, 2026	39.75	40.34	39.34	39.94	39.94	-0.35%	4,822,800
Jun 16, 2026	39.90	40.50	38.95	40.08	40.08	0.53%	6,148,525
Jun 15, 2026	39.96	40.18	39.06	39.87	39.87	2.63%	5,761,423
Jun 12, 2026	38.61	39.33	38.37	38.85	38.85	2.08%	5,168,119
Jun 11, 2026	39.01	39.08	37.70	38.06	38.06	-3.23%	6,869,265
Jun 10, 2026	40.03	40.77	39.04	39.33	39.33	-3.03%	5,700,925
Jun 9, 2026	40.56	40.76	39.20	40.56	40.56	1.35%	5,724,984
Jun 8, 2026	39.51	41.30	39.51	40.02	40.02	-3.24%	6,261,184
Jun 5, 2026	41.88	42.10	40.14	41.36	41.36	-0.05%	7,644,650
Jun 4, 2026	43.33	43.43	40.86	41.38	41.38	-6.15%	12,103,589
Jun 3, 2026	45.20	45.98	43.70	44.09	44.09	-5.20%	10,745,190
Jun 2, 2026	47.99	48.58	45.40	46.51	46.51	-4.44%	9,305,569
Jun 1, 2026	45.26	49.68	45.00	48.67	48.67	7.46%	14,679,558
May 29, 2026	45.19	47.00	45.19	45.29	45.29	0.94%	9,694,050
May 28, 2026	45.35	45.77	43.30	44.87	44.87	-1.95%	8,112,934
May 27, 2026	46.12	47.20	44.78	45.95	45.76	0.72%	7,379,407
May 26, 2026	46.56	46.74	44.39	45.62	45.43	-3.18%	8,411,808
May 25, 2026	49.58	50.65	47.00	47.12	46.93	-4.65%	10,866,960