SHE:300809 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	22.29	23.18	22.29	22.71	22.71	4.17%	8,881,620
Jul 30, 2026	22.68	22.76	21.78	21.80	21.80	-5.18%	10,146,761
Jul 29, 2026	24.29	24.29	22.27	22.99	22.99	-8.15%	16,930,669
Jul 28, 2026	22.80	26.18	22.25	25.03	25.03	14.71%	20,698,185
Jul 27, 2026	21.60	21.93	21.00	21.82	21.82	2.54%	3,881,020
Jul 24, 2026	21.75	22.04	21.28	21.28	21.28	-3.27%	3,260,600
Jul 23, 2026	21.77	22.10	21.61	22.00	22.00	0.64%	3,696,505
Jul 22, 2026	22.29	22.84	21.67	21.86	21.86	-3.10%	4,474,189
Jul 21, 2026	21.99	22.67	20.79	22.56	22.56	2.78%	5,707,260
Jul 20, 2026	22.71	23.26	21.46	21.95	21.95	-3.26%	5,123,710
Jul 17, 2026	24.28	24.38	22.50	22.69	22.69	-6.55%	5,008,410
Jul 16, 2026	23.99	24.66	23.54	24.28	24.28	0.08%	3,047,510
Jul 15, 2026	24.40	24.80	23.97	24.26	24.26	-0.12%	3,278,380
Jul 14, 2026	24.06	24.36	23.42	24.29	24.29	0.66%	4,277,476
Jul 13, 2026	25.50	25.70	24.08	24.13	24.13	-6.15%	5,739,740
Jul 10, 2026	25.70	26.76	25.60	25.71	25.71	-0.19%	5,533,722
Jul 9, 2026	25.74	25.98	25.02	25.76	25.76	0.08%	4,818,720
Jul 8, 2026	27.00	27.30	25.73	25.74	25.74	-5.71%	6,722,624
Jul 7, 2026	28.31	28.97	27.08	27.30	27.30	-3.09%	7,341,400
Jul 6, 2026	30.02	30.02	27.75	28.27	28.17	-6.67%	13,031,020
Jul 3, 2026	26.99	30.80	26.99	30.29	30.18	11.73%	15,742,301
Jul 2, 2026	26.90	28.28	26.77	27.11	27.01	0.22%	6,863,440
Jul 1, 2026	27.00	27.75	26.70	27.05	26.95	-	5,550,700
Jun 30, 2026	26.08	27.38	25.99	27.05	26.95	3.01%	6,091,597
Jun 29, 2026	26.60	26.71	25.33	26.26	26.17	-1.68%	8,091,586
Jun 26, 2026	27.23	27.95	26.71	26.71	26.62	-2.23%	7,586,920
Jun 25, 2026	28.44	28.52	27.23	27.32	27.22	-3.94%	8,645,130
Jun 24, 2026	29.74	29.74	28.00	28.44	28.34	-4.50%	9,608,840
Jun 23, 2026	29.00	30.28	28.70	29.78	29.67	1.26%	7,727,185
Jun 22, 2026	31.80	32.00	28.32	29.41	29.31	-8.01%	14,445,105
Jun 18, 2026	30.61	32.20	30.61	31.97	31.86	3.43%	8,590,580
Jun 17, 2026	31.90	32.18	30.56	30.91	30.80	-4.45%	9,905,640
Jun 16, 2026	31.30	33.60	30.71	32.35	32.24	3.26%	9,420,752
Jun 15, 2026	30.40	31.60	30.40	31.33	31.22	2.92%	7,130,378
Jun 12, 2026	31.61	32.80	30.32	30.44	30.33	-1.96%	9,814,840
Jun 11, 2026	32.06	32.60	30.50	31.05	30.94	-4.34%	10,066,840
Jun 10, 2026	37.70	38.18	32.36	32.46	32.35	-14.98%	21,285,030
Jun 9, 2026	37.83	39.50	37.54	38.18	38.04	6.06%	17,756,150
Jun 8, 2026	36.45	37.77	35.82	36.00	35.87	-4.74%	10,655,692
Jun 5, 2026	37.21	39.49	36.02	37.79	37.66	0.11%	15,090,000
Jun 4, 2026	35.35	39.30	35.12	37.75	37.62	2.95%	17,608,090
Jun 3, 2026	36.00	37.18	34.48	36.67	36.54	0.60%	18,801,910
Jun 2, 2026	39.53	40.25	36.17	36.45	36.32	0.97%	16,621,390
Jun 1, 2026	37.57	39.30	36.10	36.10	35.97	-3.60%	9,153,280
May 29, 2026	39.99	39.99	37.27	37.45	37.32	-6.45%	10,626,380
May 28, 2026	39.00	41.36	38.45	40.03	39.89	1.86%	12,903,660
May 27, 2026	41.00	41.79	39.10	39.30	39.16	-6.65%	16,213,120
May 26, 2026	38.90	43.50	37.67	42.10	41.95	7.40%	31,732,640
May 25, 2026	39.28	40.39	37.79	39.20	39.06	0.80%	12,969,160
May 22, 2026	39.20	39.52	38.20	38.89	38.75	-1.29%	12,448,220