SHE:300790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	19.31	20.65	19.00	20.20	20.20	2.49%	26,393,883
Aug 20, 2026	19.51	20.00	18.91	19.71	19.71	4.23%	26,612,563
Aug 19, 2026	19.87	20.25	18.80	18.91	18.91	-8.25%	28,414,306
Aug 18, 2026	20.73	21.05	20.28	20.61	20.61	-2.46%	30,364,439
Aug 17, 2026	20.02	21.48	19.90	21.13	21.13	8.08%	39,154,545
Aug 14, 2026	20.08	20.55	19.42	19.55	19.55	-2.30%	37,032,347
Aug 13, 2026	20.29	21.91	19.49	20.01	20.01	5.59%	77,284,459
Aug 12, 2026	17.72	19.64	17.52	18.95	18.95	7.37%	40,800,983
Aug 11, 2026	17.39	17.94	17.31	17.65	17.65	0.86%	16,948,998
Aug 10, 2026	17.88	18.08	17.17	17.50	17.50	-1.85%	21,365,140
Aug 7, 2026	17.56	18.11	17.17	17.83	17.83	0.85%	22,927,804
Aug 6, 2026	17.46	18.05	17.21	17.68	17.68	0.06%	23,823,602
Aug 5, 2026	17.07	17.79	16.99	17.67	17.67	2.67%	26,498,490
Aug 4, 2026	17.12	17.46	16.72	17.21	17.21	2.08%	20,744,830
Aug 3, 2026	17.07	17.37	16.70	16.86	16.86	1.51%	21,295,140
Jul 31, 2026	16.30	17.25	16.25	16.61	16.61	6.54%	33,091,080
Jul 30, 2026	16.17	16.62	15.44	15.59	15.59	-4.76%	22,909,800
Jul 29, 2026	16.40	16.60	15.74	16.37	16.37	-0.30%	21,923,370
Jul 28, 2026	16.58	17.50	16.36	16.42	16.42	-2.26%	22,925,760
Jul 27, 2026	15.95	16.87	15.95	16.80	16.80	5.73%	22,117,080
Jul 24, 2026	16.13	16.39	15.80	15.89	15.89	-3.11%	12,508,965
Jul 23, 2026	16.43	16.67	16.10	16.40	16.40	1.61%	18,706,700
Jul 22, 2026	16.66	16.93	15.98	16.14	16.14	-4.04%	21,263,312
Jul 21, 2026	16.19	16.85	14.75	16.82	16.82	5.52%	29,447,277
Jul 20, 2026	17.47	17.65	15.51	15.94	15.94	-6.78%	27,823,661
Jul 17, 2026	19.05	19.05	16.97	17.10	17.10	-9.95%	27,647,830
Jul 16, 2026	18.65	19.77	18.20	18.99	18.99	0.53%	32,675,543
Jul 15, 2026	19.73	20.20	18.81	18.89	18.89	-4.74%	23,488,810
Jul 14, 2026	19.52	19.99	18.89	19.83	19.83	0.56%	21,753,780
Jul 13, 2026	21.50	21.60	19.71	19.72	19.72	-9.00%	32,272,665
Jul 10, 2026	23.50	24.23	21.65	21.67	21.67	-4.96%	32,828,754
Jul 9, 2026	22.19	22.95	20.96	22.80	22.80	3.21%	25,700,982
Jul 8, 2026	22.66	23.35	21.58	22.09	22.09	-1.56%	25,226,710
Jul 7, 2026	23.18	23.34	22.24	22.44	22.44	-3.11%	19,272,344
Jul 6, 2026	24.31	24.66	22.85	23.16	23.16	-4.69%	24,768,370
Jul 3, 2026	24.21	25.16	23.83	24.30	24.30	1.67%	30,848,259
Jul 2, 2026	24.29	25.45	23.42	23.90	23.90	-3.43%	33,943,810
Jul 1, 2026	26.01	26.72	24.33	24.75	24.75	-5.21%	38,115,670
Jun 30, 2026	24.44	26.46	24.18	26.11	26.11	6.79%	38,828,970
Jun 29, 2026	26.00	26.60	23.70	24.45	24.45	-5.96%	42,884,924
Jun 26, 2026	26.17	27.70	25.68	26.00	26.00	-1.92%	50,725,320
Jun 25, 2026	27.29	27.80	26.00	26.51	26.51	-3.95%	37,820,199
Jun 24, 2026	26.79	27.85	26.26	27.60	27.60	2.07%	37,461,952
Jun 23, 2026	27.60	27.98	26.71	27.04	27.04	-2.42%	32,183,140
Jun 22, 2026	28.23	28.30	26.85	27.71	27.71	-1.74%	39,912,078
Jun 18, 2026	28.02	28.90	27.63	28.20	28.20	-3.03%	47,918,630
Jun 17, 2026	26.10	29.60	26.10	29.08	29.08	11.20%	91,189,160
Jun 16, 2026	23.53	26.68	23.51	26.15	26.15	9.92%	54,351,560
Jun 15, 2026	22.23	23.96	22.23	23.79	23.79	5.87%	27,680,800
Jun 12, 2026	23.43	23.65	22.38	22.47	22.47	-3.10%	28,060,860