SHE:300792 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	22.44	23.20	21.54	22.16	22.16	-1.03%	7,901,529
Jul 17, 2026	23.59	24.37	22.22	22.39	22.39	-5.65%	9,115,050
Jul 16, 2026	22.90	24.07	22.82	23.73	23.73	2.46%	7,846,600
Jul 15, 2026	23.07	23.79	22.80	23.16	23.16	1.58%	7,346,250
Jul 14, 2026	23.30	23.53	22.37	22.80	22.80	-2.44%	6,757,651
Jul 13, 2026	24.85	25.05	23.34	23.37	23.37	-6.33%	6,174,600
Jul 10, 2026	24.30	25.87	23.82	24.95	24.95	2.55%	7,305,440
Jul 9, 2026	23.90	24.62	23.54	24.33	24.33	1.37%	5,241,451
Jul 8, 2026	24.66	24.78	24.00	24.00	24.00	-2.28%	6,083,902
Jul 7, 2026	25.51	25.63	24.42	24.56	24.56	-3.23%	4,082,551
Jul 6, 2026	25.99	26.46	25.32	25.38	25.38	-3.20%	4,517,251
Jul 3, 2026	26.32	26.66	25.85	26.22	26.22	-1.09%	6,339,651
Jul 2, 2026	27.34	28.50	26.30	26.51	26.51	-1.08%	8,790,368
Jul 1, 2026	25.93	27.28	25.79	26.80	26.80	3.32%	5,501,752
Jun 30, 2026	25.60	26.37	25.25	25.94	25.94	1.97%	4,586,300
Jun 29, 2026	25.50	25.82	25.00	25.44	25.44	0.24%	5,287,100
Jun 26, 2026	26.73	27.10	25.20	25.38	25.38	-6.45%	9,529,499
Jun 25, 2026	27.99	28.50	26.91	27.13	27.13	-4.17%	6,857,157
Jun 24, 2026	28.69	29.07	28.05	28.31	28.31	-2.01%	5,129,051
Jun 23, 2026	30.10	30.33	28.79	28.89	28.89	-5.12%	5,814,292
Jun 22, 2026	29.80	30.47	28.89	30.45	30.45	1.91%	5,506,491
Jun 18, 2026	29.65	30.10	28.78	29.88	29.88	1.88%	4,641,440
Jun 17, 2026	29.62	29.68	29.13	29.33	29.33	-1.48%	3,810,458
Jun 16, 2026	30.69	31.08	29.72	29.77	29.77	-0.63%	5,093,650
Jun 15, 2026	29.50	30.25	29.40	29.96	29.96	2.74%	4,127,950
Jun 12, 2026	29.37	29.74	28.90	29.16	29.16	1.14%	4,079,730
Jun 11, 2026	29.52	29.64	28.40	28.83	28.83	-3.58%	5,161,752
Jun 10, 2026	31.00	31.30	29.31	29.90	29.90	-4.69%	6,199,323
Jun 9, 2026	31.63	31.79	30.50	31.37	31.37	0.03%	5,614,200
Jun 8, 2026	31.06	32.43	30.88	31.36	31.36	-3.57%	6,030,750
Jun 5, 2026	33.36	33.56	31.80	32.52	32.52	-1.16%	6,693,691
Jun 4, 2026	33.33	34.25	32.50	32.90	32.90	-2.05%	6,640,653
Jun 3, 2026	34.10	35.04	33.26	33.59	33.59	-2.75%	9,146,240
Jun 2, 2026	36.08	36.08	34.03	34.54	34.54	-3.14%	13,854,730
Jun 1, 2026	31.19	36.80	30.71	35.66	35.66	16.27%	20,218,910
May 29, 2026	31.70	32.18	30.60	30.67	30.67	-2.32%	5,857,900
May 28, 2026	31.69	31.88	30.41	31.40	31.40	-0.66%	5,188,400
May 27, 2026	33.00	33.07	31.40	31.61	31.61	-3.39%	6,312,500
May 26, 2026	34.04	34.20	32.20	32.72	32.72	-4.86%	7,373,316
May 25, 2026	35.61	36.36	33.74	34.39	34.39	-2.80%	8,161,900
May 22, 2026	36.00	36.43	34.63	35.38	35.38	-1.53%	8,402,626
May 21, 2026	37.50	38.99	35.84	35.93	35.93	-3.72%	12,204,420
May 20, 2026	37.78	38.28	37.13	37.32	37.32	-2.66%	8,001,030
May 19, 2026	37.03	38.72	36.60	38.34	38.34	3.54%	14,111,480
May 18, 2026	34.88	37.80	34.55	37.03	37.03	4.96%	10,871,300
May 15, 2026	35.19	36.79	35.00	35.28	35.28	0.48%	8,295,001
May 14, 2026	37.12	37.55	35.08	35.11	35.11	-4.77%	7,177,200
May 13, 2026	36.28	36.99	35.80	36.87	36.87	1.46%	6,716,704
May 12, 2026	37.38	37.80	36.25	36.34	36.34	-2.26%	6,995,501
May 11, 2026	36.26	37.40	36.00	37.18	37.18	2.14%	10,229,100