SHE:300828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	14.62	14.79	14.52	14.76	14.76	0.96%	2,961,050
Jul 31, 2026	14.42	14.88	14.21	14.62	14.62	4.58%	3,880,034
Jul 30, 2026	14.39	14.54	13.72	13.98	13.98	-3.32%	3,853,000
Jul 29, 2026	14.38	14.70	14.04	14.46	14.46	1.26%	3,768,500
Jul 28, 2026	14.35	14.74	14.15	14.28	14.28	-0.63%	3,050,400
Jul 27, 2026	13.79	14.37	13.62	14.37	14.37	4.97%	3,358,750
Jul 24, 2026	13.76	13.86	13.47	13.69	13.69	-0.94%	2,751,600
Jul 23, 2026	13.52	13.87	13.52	13.82	13.82	1.02%	2,777,045
Jul 22, 2026	13.88	14.17	13.51	13.68	13.68	-2.15%	3,991,400
Jul 21, 2026	13.59	14.03	12.25	13.98	13.98	3.56%	7,316,050
Jul 20, 2026	14.74	15.01	13.15	13.50	13.50	-7.47%	6,234,050
Jul 17, 2026	15.82	15.83	14.49	14.59	14.59	-7.66%	4,852,000
Jul 16, 2026	15.68	16.18	15.55	15.80	15.80	-1.06%	3,050,500
Jul 15, 2026	16.23	16.49	15.93	15.97	15.97	-1.42%	2,966,900
Jul 14, 2026	16.07	16.25	15.50	16.20	16.20	2.27%	3,763,650
Jul 13, 2026	17.40	17.40	15.79	15.84	15.84	-8.86%	4,755,200
Jul 10, 2026	17.33	17.93	17.29	17.38	17.38	0.29%	4,351,400
Jul 9, 2026	17.16	17.57	16.41	17.33	17.33	1.05%	4,414,250
Jul 8, 2026	17.68	17.80	16.82	17.15	17.15	-2.45%	4,114,500
Jul 7, 2026	18.15	18.60	17.50	17.58	17.58	-3.83%	5,066,497
Jul 6, 2026	19.49	19.50	18.28	18.28	18.28	-6.06%	5,965,700
Jul 3, 2026	19.60	19.97	19.39	19.46	19.46	-1.07%	5,190,750
Jul 2, 2026	20.20	20.64	19.61	19.67	19.67	-3.20%	6,543,200
Jul 1, 2026	20.77	21.26	19.86	20.32	20.32	0.64%	8,709,100
Jun 30, 2026	20.60	21.45	20.02	20.19	20.19	-0.54%	10,223,750
Jun 29, 2026	18.64	20.98	17.80	20.30	20.30	9.14%	10,745,800
Jun 26, 2026	19.25	19.25	18.40	18.60	18.60	-3.93%	5,151,100
Jun 25, 2026	20.29	20.32	19.15	19.36	19.36	-4.58%	6,544,550
Jun 24, 2026	20.42	20.62	19.87	20.29	20.29	-1.74%	6,070,498
Jun 23, 2026	20.95	21.55	20.47	20.65	20.65	-1.01%	8,057,150
Jun 22, 2026	21.60	21.99	20.50	20.86	20.86	-3.52%	10,658,434
Jun 18, 2026	19.85	21.78	19.64	21.62	21.62	8.92%	13,119,590
Jun 17, 2026	20.33	21.32	19.52	19.85	19.85	-4.52%	11,432,950
Jun 16, 2026	18.88	21.08	18.76	20.85	20.79	11.68%	11,380,550
Jun 15, 2026	18.37	18.72	18.15	18.67	18.62	3.15%	4,561,900
Jun 12, 2026	18.32	18.55	17.94	18.10	18.05	0.56%	5,489,550
Jun 11, 2026	18.43	18.76	17.79	18.00	17.95	-4.31%	8,275,650
Jun 10, 2026	18.46	20.38	18.45	18.81	18.76	0.16%	11,494,050
Jun 9, 2026	20.44	20.55	18.25	18.78	18.73	0.11%	9,818,350
Jun 8, 2026	19.20	19.80	18.60	18.76	18.71	-4.92%	5,129,700
Jun 5, 2026	19.51	19.90	18.91	19.73	19.67	0.51%	4,499,647
Jun 4, 2026	19.40	19.79	19.26	19.63	19.57	0.20%	3,029,550
Jun 3, 2026	19.34	19.92	19.12	19.59	19.53	1.19%	4,625,550
Jun 2, 2026	19.66	20.06	19.04	19.36	19.30	-0.26%	4,330,200
Jun 1, 2026	18.60	19.60	18.60	19.41	19.35	3.35%	4,711,000
May 29, 2026	19.90	19.95	18.69	18.78	18.73	-5.39%	4,842,200
May 28, 2026	19.65	20.25	19.00	19.85	19.79	1.17%	5,246,400
May 27, 2026	20.13	20.50	19.43	19.62	19.56	-2.78%	4,455,750
May 26, 2026	20.73	21.22	19.88	20.18	20.12	-2.51%	5,270,150
May 25, 2026	21.38	21.48	20.18	20.70	20.64	-2.77%	6,376,650