SHE:300834 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	37.40	39.49	37.00	37.19	37.19	1.20%	2,227,900
Jul 30, 2026	37.75	38.56	35.81	36.75	36.75	-2.00%	2,186,443
Jul 29, 2026	38.80	38.80	36.75	37.50	37.50	-2.24%	2,703,239
Jul 28, 2026	38.57	39.88	38.13	38.36	38.36	-1.87%	2,923,080
Jul 27, 2026	38.00	39.26	37.31	39.09	39.09	1.16%	3,525,998
Jul 24, 2026	38.17	40.40	35.53	38.64	38.64	0.10%	5,330,752
Jul 23, 2026	37.69	39.29	36.60	38.60	38.60	1.37%	5,950,662
Jul 22, 2026	32.46	38.08	32.46	38.08	38.08	20.01%	6,204,852
Jul 21, 2026	31.62	31.86	27.69	31.73	31.73	1.21%	4,120,517
Jul 20, 2026	33.42	35.20	30.60	31.35	31.35	-5.60%	3,314,300
Jul 17, 2026	36.08	36.08	32.57	33.21	33.21	-8.49%	3,634,387
Jul 16, 2026	37.84	37.84	35.71	36.29	36.29	-3.51%	1,619,700
Jul 15, 2026	38.40	38.40	36.80	37.61	37.61	-1.16%	1,316,600
Jul 14, 2026	38.98	38.98	36.98	38.05	38.05	1.63%	1,798,100
Jul 13, 2026	39.80	39.80	37.35	37.44	37.44	-5.93%	2,550,067
Jul 10, 2026	40.30	41.14	39.49	39.80	39.80	-0.92%	1,448,413
Jul 9, 2026	38.77	40.17	38.01	40.17	40.17	3.88%	1,657,344
Jul 8, 2026	40.21	40.21	38.40	38.67	38.67	-3.42%	1,439,504
Jul 7, 2026	41.17	41.68	39.82	40.04	40.04	-3.96%	1,501,500
Jul 6, 2026	43.18	44.11	41.48	41.69	41.69	-3.83%	2,335,671
Jul 3, 2026	42.79	45.66	42.79	43.35	43.35	-	3,183,664
Jul 2, 2026	41.00	46.58	41.00	43.35	43.35	4.46%	5,808,440
Jul 1, 2026	41.79	41.93	40.00	41.50	41.50	-0.72%	2,744,255
Jun 30, 2026	40.72	42.16	39.55	41.80	41.80	2.65%	2,656,071
Jun 29, 2026	44.00	44.00	39.55	40.72	40.72	-7.50%	4,078,913
Jun 26, 2026	45.55	45.68	43.65	44.02	44.02	-3.63%	2,992,896
Jun 25, 2026	48.49	48.49	45.41	45.68	45.68	-5.91%	4,158,216
Jun 24, 2026	48.57	49.50	46.33	48.55	48.55	-0.72%	4,088,603
Jun 23, 2026	48.93	49.88	48.00	49.00	48.90	0.20%	3,812,300
Jun 22, 2026	46.74	49.18	45.91	48.90	48.80	3.80%	4,898,324
Jun 18, 2026	49.98	50.11	45.43	47.11	47.01	-6.06%	6,726,568
Jun 17, 2026	47.00	50.82	46.07	50.15	50.05	6.12%	4,438,000
Jun 16, 2026	47.11	47.85	45.10	47.26	47.16	-0.63%	3,204,388
Jun 15, 2026	45.42	47.98	45.30	47.56	47.46	5.50%	2,911,669
Jun 12, 2026	45.40	46.28	44.20	45.08	44.99	-0.31%	2,817,451
Jun 11, 2026	45.50	46.05	44.10	45.22	45.13	-1.22%	2,038,537
Jun 10, 2026	46.47	47.40	44.76	45.78	45.69	-2.91%	2,284,454
Jun 9, 2026	45.99	47.94	43.50	47.15	47.05	2.61%	3,520,833
Jun 8, 2026	46.97	48.20	45.01	45.95	45.86	-5.59%	3,665,189
Jun 5, 2026	48.42	49.99	47.60	48.67	48.57	0.54%	3,888,880
Jun 4, 2026	47.50	48.48	46.72	48.41	48.31	1.94%	2,993,889
Jun 3, 2026	48.86	50.35	47.08	47.49	47.39	-2.64%	3,625,700
Jun 2, 2026	46.01	49.02	44.35	48.78	48.68	6.02%	4,309,399
Jun 1, 2026	46.92	48.64	45.58	46.01	45.92	-2.50%	3,836,538
May 29, 2026	49.32	49.78	46.32	47.19	47.09	-5.30%	5,021,036
May 28, 2026	50.55	51.20	48.89	49.83	49.73	-0.84%	4,510,609
May 27, 2026	50.04	51.63	48.68	50.25	50.15	0.14%	6,007,876
May 26, 2026	49.51	53.53	49.40	50.18	50.08	2.43%	9,860,551
May 25, 2026	45.00	50.50	44.92	48.99	48.89	8.84%	8,797,371
May 22, 2026	44.03	45.43	43.88	45.01	44.92	2.23%	2,730,892