SHE:300831 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	14.90	15.13	14.30	14.35	14.35	-4.84%	5,578,400
Jul 29, 2026	14.69	15.18	14.20	15.08	15.08	2.65%	5,965,500
Jul 28, 2026	14.72	14.96	14.50	14.69	14.69	-1.34%	5,388,200
Jul 27, 2026	14.25	15.18	14.16	14.89	14.89	2.76%	5,968,900
Jul 24, 2026	14.20	14.84	14.16	14.49	14.49	-0.07%	6,697,100
Jul 23, 2026	13.51	14.60	13.45	14.50	14.50	7.17%	10,049,000
Jul 22, 2026	13.50	14.14	13.41	13.53	13.53	-1.53%	7,736,400
Jul 21, 2026	13.08	13.88	12.22	13.74	13.74	4.17%	9,701,800
Jul 20, 2026	14.09	14.17	12.85	13.19	13.19	-3.44%	9,564,300
Jul 17, 2026	14.79	14.94	13.64	13.66	13.66	-8.93%	10,195,593
Jul 16, 2026	15.55	15.76	14.96	15.00	15.00	-5.84%	9,036,100
Jul 15, 2026	15.68	16.15	15.53	15.93	15.93	2.44%	5,937,800
Jul 14, 2026	16.05	16.32	15.08	15.55	15.55	-1.27%	8,360,500
Jul 13, 2026	16.96	17.31	15.70	15.75	15.75	-8.38%	10,942,800
Jul 10, 2026	17.90	18.14	17.11	17.19	17.19	-4.07%	9,746,895
Jul 9, 2026	18.23	18.37	17.27	17.92	17.92	-1.27%	9,330,000
Jul 8, 2026	18.28	18.70	17.71	18.15	18.15	-0.82%	7,184,997
Jul 7, 2026	18.45	19.24	18.24	18.30	18.30	-2.30%	9,746,400
Jul 6, 2026	18.65	19.20	18.04	18.73	18.73	-0.53%	10,936,000
Jul 3, 2026	17.98	19.18	17.83	18.83	18.83	4.15%	9,110,500
Jul 2, 2026	18.02	18.76	17.33	18.08	18.08	-0.28%	9,732,988
Jul 1, 2026	19.37	19.44	18.01	18.13	18.13	-6.40%	16,781,858
Jun 30, 2026	18.91	19.37	18.70	19.37	19.37	3.53%	10,594,297
Jun 29, 2026	21.02	21.39	18.50	18.71	18.71	-10.52%	18,489,002
Jun 26, 2026	21.51	21.60	20.44	20.91	20.91	-3.99%	12,591,918
Jun 25, 2026	22.30	22.80	21.43	21.78	21.78	-2.77%	13,655,200
Jun 24, 2026	20.89	22.49	20.88	22.40	22.40	5.86%	14,220,000
Jun 23, 2026	20.56	21.25	19.79	21.16	21.16	3.07%	12,913,688
Jun 22, 2026	19.50	20.71	19.50	20.53	20.53	4.05%	12,189,625
Jun 18, 2026	19.51	19.85	19.01	19.73	19.73	1.65%	11,401,800
Jun 17, 2026	18.40	19.77	18.39	19.41	19.41	4.08%	14,450,400
Jun 16, 2026	18.30	19.27	17.96	18.65	18.65	2.87%	15,919,749
Jun 15, 2026	17.25	18.26	17.05	18.13	18.13	6.90%	14,876,000
Jun 12, 2026	18.07	18.35	16.86	16.96	16.96	-6.19%	22,171,330
Jun 11, 2026	17.80	19.00	17.60	18.08	18.08	0.56%	26,056,020
Jun 10, 2026	17.53	18.83	17.39	17.98	17.98	0.84%	32,225,290
Jun 9, 2026	16.74	18.21	16.74	17.83	17.83	-14.77%	57,992,938
Jun 5, 2026	20.36	21.87	19.96	20.92	20.92	2.20%	20,855,550
Jun 4, 2026	21.15	21.26	20.30	20.47	20.47	-4.57%	23,057,700
Jun 3, 2026	21.68	22.45	21.15	21.45	21.45	-1.92%	18,425,300
Jun 2, 2026	21.50	23.00	21.50	21.87	21.87	3.36%	21,125,320
Jun 1, 2026	22.10	22.53	21.00	21.16	21.16	-4.30%	24,423,819
May 29, 2026	25.69	25.70	22.00	22.11	22.11	-13.94%	39,738,739
May 28, 2026	25.90	26.81	25.17	25.69	25.69	-2.76%	32,288,100
May 27, 2026	24.80	26.58	24.00	26.42	26.42	6.10%	44,964,100
May 26, 2026	23.77	25.36	23.54	24.90	24.90	3.32%	39,680,130
May 25, 2026	23.38	25.37	23.10	24.10	24.10	2.03%	39,303,500
May 22, 2026	23.00	23.97	22.30	23.62	23.62	1.99%	35,428,700
May 21, 2026	21.91	24.38	21.27	23.16	23.16	8.33%	54,053,300
May 20, 2026	22.56	23.54	20.90	21.38	21.38	-6.15%	43,027,650