SHE:300790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	21.98	24.41	21.81	23.19	23.19	7.61%	55,989,520
Jun 10, 2026	21.50	21.88	20.18	21.55	21.55	-2.31%	33,241,490
Jun 9, 2026	21.96	22.16	21.30	22.06	22.06	2.60%	18,646,660
Jun 8, 2026	21.53	22.75	21.01	21.50	21.50	-7.01%	33,338,540
Jun 5, 2026	23.33	24.27	22.26	23.12	23.12	-2.08%	26,155,400
Jun 4, 2026	23.02	23.98	22.77	23.61	23.61	1.99%	23,632,710
Jun 3, 2026	23.85	24.56	22.81	23.15	23.15	-	37,052,410
Jun 2, 2026	22.92	23.96	22.63	23.15	23.15	1.98%	29,067,460
Jun 1, 2026	23.57	24.11	22.71	22.77	22.70	-4.78%	27,706,181
May 29, 2026	24.39	26.07	23.64	23.91	23.84	-2.22%	35,810,277
May 28, 2026	24.48	24.71	23.62	24.46	24.38	-0.78%	28,367,765
May 27, 2026	25.14	26.14	24.36	24.65	24.57	-0.35%	34,203,147
May 26, 2026	25.32	25.86	24.27	24.74	24.66	-3.64%	32,477,843
May 25, 2026	26.26	26.39	24.86	25.67	25.59	-2.47%	54,782,867
May 22, 2026	25.14	26.57	24.64	26.32	26.24	7.28%	44,749,991