SHE:300833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	33.07	33.69	33.07	33.30	33.30	0.79%	551,927
Jul 30, 2026	33.28	33.74	32.95	33.04	33.04	-0.09%	698,100
Jul 29, 2026	32.56	33.30	32.45	33.07	33.07	1.60%	638,100
Jul 28, 2026	32.66	32.99	32.30	32.55	32.55	-1.66%	759,126
Jul 27, 2026	31.96	33.30	31.96	33.10	33.10	3.12%	776,200
Jul 24, 2026	31.67	32.55	31.50	32.10	32.10	0.63%	627,600
Jul 23, 2026	31.55	32.19	31.00	31.90	31.90	1.05%	1,088,697
Jul 22, 2026	32.47	32.99	31.30	31.57	31.57	-4.04%	1,388,200
Jul 21, 2026	33.83	33.90	32.50	32.90	32.90	-2.37%	1,183,362
Jul 20, 2026	33.66	35.34	32.73	33.70	33.70	-0.06%	1,769,857
Jul 17, 2026	35.10	35.20	33.30	33.72	33.72	-3.44%	1,021,426
Jul 16, 2026	34.35	35.08	34.06	34.92	34.92	0.17%	1,130,971
Jul 15, 2026	35.67	35.73	34.62	34.86	34.86	-2.11%	988,700
Jul 14, 2026	34.92	35.69	34.61	35.61	35.61	2.36%	1,193,853
Jul 13, 2026	35.63	35.82	34.60	34.79	34.79	-3.09%	1,286,100
Jul 10, 2026	34.40	36.10	34.31	35.90	35.90	3.49%	1,988,192
Jul 9, 2026	34.62	34.98	33.46	34.69	34.69	0.84%	1,935,829
Jul 8, 2026	34.49	34.99	33.70	34.40	34.40	0.38%	1,973,250
Jul 7, 2026	34.07	34.88	33.21	34.27	34.27	0.20%	2,364,632
Jul 6, 2026	32.88	35.06	32.67	34.20	34.20	7.99%	2,623,583
Jul 3, 2026	31.35	32.88	31.28	31.67	31.67	0.09%	2,367,840
Jul 2, 2026	31.60	32.78	30.63	31.64	31.64	4.77%	2,337,481
Jul 1, 2026	30.15	31.00	29.51	30.20	30.20	0.07%	1,154,566
Jun 30, 2026	30.41	30.87	29.72	30.18	30.18	-0.76%	833,949
Jun 29, 2026	30.72	31.29	29.45	30.41	30.41	-1.04%	1,306,499
Jun 26, 2026	29.75	31.80	29.20	30.73	30.73	2.26%	2,054,278
Jun 25, 2026	30.40	31.16	29.71	30.05	30.05	-3.66%	949,815
Jun 24, 2026	31.64	31.74	30.41	31.19	31.19	-1.42%	1,018,870
Jun 23, 2026	30.87	32.24	30.84	31.64	31.64	2.69%	1,008,857
Jun 22, 2026	31.99	32.25	30.02	30.81	30.81	-4.32%	1,638,146
Jun 18, 2026	32.51	32.84	32.05	32.20	32.20	-1.95%	554,046
Jun 17, 2026	33.39	33.46	32.69	32.84	32.84	-1.62%	601,087
Jun 16, 2026	33.45	34.28	33.04	33.38	33.38	-0.42%	938,795
Jun 15, 2026	31.79	33.99	31.64	33.52	33.52	6.51%	1,443,801
Jun 12, 2026	31.92	32.57	31.30	31.47	31.47	-0.38%	848,150
Jun 11, 2026	31.85	32.29	31.32	31.59	31.59	-2.08%	545,951
Jun 10, 2026	32.18	32.77	31.85	32.26	32.26	-1.56%	773,151
Jun 9, 2026	32.61	33.71	32.31	32.77	32.77	1.58%	829,000
Jun 8, 2026	33.30	34.36	32.59	32.96	32.26	-3.99%	1,103,209
Jun 5, 2026	33.71	35.04	33.26	34.33	33.60	2.29%	1,075,000
Jun 4, 2026	33.98	34.02	33.21	33.56	32.85	-1.29%	682,400
Jun 3, 2026	34.53	34.85	33.64	34.00	33.28	-1.51%	683,700
Jun 2, 2026	35.32	35.38	34.34	34.52	33.79	-2.29%	569,960
Jun 1, 2026	35.27	36.11	34.88	35.33	34.58	0.20%	699,010
May 29, 2026	36.55	36.91	35.10	35.26	34.51	-3.42%	899,410
May 28, 2026	36.19	36.86	35.97	36.51	35.73	0.30%	795,133
May 27, 2026	36.71	37.42	36.20	36.40	35.63	-2.07%	985,300
May 26, 2026	37.39	38.23	36.58	37.17	36.38	-1.59%	913,900
May 25, 2026	37.25	37.88	36.30	37.77	36.97	2.03%	1,417,493
May 22, 2026	37.27	37.60	36.76	37.02	36.23	-0.72%	1,049,800