SHE:300786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.86	14.46	13.71	13.71	13.71	4.58%	16,549,207
Jul 30, 2026	13.98	14.02	13.07	13.11	13.11	-6.09%	12,874,087
Jul 29, 2026	13.99	14.10	13.31	13.96	13.96	-0.29%	18,898,303
Jul 28, 2026	15.22	15.60	13.92	14.00	14.00	-5.91%	22,322,319
Jul 27, 2026	14.63	15.12	14.02	14.88	14.88	2.90%	17,802,804
Jul 24, 2026	13.78	14.98	13.54	14.46	14.46	3.29%	17,899,117
Jul 23, 2026	13.88	14.26	13.65	14.00	14.00	0.21%	9,827,571
Jul 22, 2026	13.99	14.56	13.84	13.97	13.97	-1.27%	17,793,320
Jul 21, 2026	13.45	14.16	12.08	14.15	14.15	8.35%	24,079,056
Jul 20, 2026	14.87	15.19	12.71	13.06	13.06	-11.46%	21,623,276
Jul 17, 2026	16.49	16.75	14.65	14.75	14.75	-10.82%	15,470,716
Jul 16, 2026	17.72	18.03	16.47	16.54	16.54	-7.80%	14,054,900
Jul 15, 2026	18.94	19.41	17.82	17.94	17.94	-4.37%	16,298,400
Jul 14, 2026	19.80	20.15	18.13	18.76	18.76	-6.76%	22,411,199
Jul 13, 2026	23.40	23.40	19.68	20.12	20.12	-15.82%	33,214,415
Jul 10, 2026	20.25	23.90	20.20	23.90	23.90	19.98%	10,351,279
Jul 9, 2026	19.76	20.16	19.03	19.92	19.92	0.81%	8,979,200
Jul 8, 2026	20.70	20.80	19.32	19.76	19.76	-5.18%	10,770,400
Jul 7, 2026	21.03	21.30	20.44	20.84	20.84	-2.02%	8,870,460
Jul 6, 2026	22.04	22.37	20.89	21.27	21.27	-2.97%	11,210,120
Jul 3, 2026	22.71	23.28	21.86	21.92	21.92	-5.15%	15,962,936
Jul 2, 2026	24.05	24.76	23.06	23.11	23.11	-8.76%	15,423,256
Jul 1, 2026	24.74	26.21	24.20	25.33	25.33	1.04%	19,249,380
Jun 30, 2026	23.68	25.24	23.01	25.07	25.07	6.73%	20,907,176
Jun 29, 2026	23.50	24.30	23.01	23.49	23.49	-0.97%	18,663,244
Jun 26, 2026	23.39	25.00	23.19	23.72	23.72	2.42%	21,525,496
Jun 25, 2026	23.97	25.48	22.94	23.16	23.16	-0.39%	24,889,426
Jun 24, 2026	22.29	23.47	21.70	23.25	23.25	3.43%	19,250,136
Jun 23, 2026	22.34	22.88	21.69	22.48	22.48	-0.04%	16,272,060
Jun 22, 2026	21.30	23.80	21.02	22.49	22.49	6.08%	22,371,288
Jun 18, 2026	21.87	22.09	20.96	21.20	21.20	-2.08%	13,326,652
Jun 17, 2026	21.52	21.87	21.31	21.65	21.65	-1.28%	10,842,056
Jun 16, 2026	21.30	21.99	21.05	21.93	21.93	1.95%	15,477,696
Jun 15, 2026	20.77	21.79	20.55	21.51	21.51	3.61%	16,026,760
Jun 12, 2026	20.81	21.97	20.60	20.76	20.76	1.96%	22,143,720
Jun 11, 2026	18.82	21.33	18.81	20.36	20.36	6.49%	21,765,320
Jun 10, 2026	19.01	19.90	18.81	19.12	19.12	0.79%	13,063,876
Jun 9, 2026	18.39	19.19	18.22	18.97	18.97	7.36%	15,730,752
Jun 8, 2026	17.36	18.98	17.10	17.67	17.67	-0.39%	12,525,660
Jun 5, 2026	17.43	18.17	16.70	17.74	17.74	0.80%	10,396,488
Jun 4, 2026	17.40	17.88	17.38	17.60	17.60	-1.29%	6,253,140
Jun 3, 2026	17.60	18.15	17.44	17.83	17.83	0.68%	7,429,860
Jun 2, 2026	18.11	18.22	17.41	17.71	17.71	-2.42%	8,464,540
Jun 1, 2026	18.23	18.85	17.87	18.15	18.15	-0.66%	8,809,802
May 29, 2026	19.11	19.46	18.16	18.27	18.27	-4.14%	11,157,480
May 28, 2026	18.60	19.42	18.48	19.06	19.06	1.38%	9,591,584
May 27, 2026	19.23	19.50	18.60	18.80	18.80	-3.39%	12,349,351
May 26, 2026	20.95	20.95	19.11	19.46	19.46	-4.79%	17,868,833
May 25, 2026	19.21	20.92	19.10	20.44	20.44	6.51%	19,894,900
May 22, 2026	19.29	19.60	18.92	19.19	19.19	-0.47%	16,758,940