SHE:300846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.88	19.64	17.86	19.08	19.08	10.99%	56,440,291
Jul 30, 2026	17.98	18.40	17.15	17.19	17.19	-5.70%	24,879,182
Jul 29, 2026	18.42	18.62	17.48	18.23	18.23	-1.46%	27,448,220
Jul 28, 2026	18.55	18.90	18.37	18.50	18.50	-2.01%	20,038,850
Jul 27, 2026	17.93	18.93	17.69	18.88	18.88	4.25%	23,735,250
Jul 24, 2026	18.32	18.80	18.07	18.11	18.11	-4.73%	25,740,540
Jul 23, 2026	19.11	20.05	18.70	19.01	19.01	-1.20%	39,338,980
Jul 22, 2026	19.50	20.84	19.10	19.24	19.24	-0.77%	52,211,720
Jul 21, 2026	18.67	19.40	17.01	19.39	19.39	2.32%	48,180,920
Jul 20, 2026	19.80	20.97	18.30	18.95	18.95	2.38%	45,926,290
Jul 17, 2026	19.87	20.53	18.25	18.51	18.51	-7.40%	30,484,655
Jul 16, 2026	19.30	20.75	19.21	19.99	19.99	0.65%	26,021,813
Jul 15, 2026	19.97	20.49	19.73	19.86	19.86	-0.55%	20,633,537
Jul 14, 2026	20.46	20.69	18.77	19.97	19.97	-1.96%	29,779,408
Jul 13, 2026	21.40	21.92	20.26	20.37	20.37	-4.59%	30,209,224
Jul 10, 2026	20.04	22.35	20.00	21.35	21.35	5.85%	48,925,515
Jul 9, 2026	19.60	20.65	19.34	20.17	20.17	2.13%	34,117,330
Jul 8, 2026	19.08	20.25	18.65	19.75	19.75	4.66%	39,411,500
Jul 7, 2026	20.01	20.01	18.69	18.87	18.87	-5.08%	23,106,402
Jul 6, 2026	20.54	20.75	19.81	19.88	19.88	-3.21%	19,186,233
Jul 3, 2026	21.01	21.48	20.48	20.54	20.54	-2.47%	22,858,037
Jul 2, 2026	21.55	22.05	21.05	21.06	21.06	-4.19%	26,866,254
Jul 1, 2026	21.38	22.80	20.60	21.98	21.98	3.63%	44,045,196
Jun 30, 2026	20.18	21.78	19.94	21.21	21.21	5.89%	29,176,880
Jun 29, 2026	20.89	20.96	19.75	20.03	20.03	-4.16%	29,248,559
Jun 26, 2026	22.17	22.25	20.81	20.90	20.90	-6.99%	32,061,590
Jun 25, 2026	23.41	24.09	22.30	22.47	22.47	-5.19%	34,623,880
Jun 24, 2026	22.86	23.77	22.37	23.70	23.70	2.55%	37,840,580
Jun 23, 2026	24.08	24.33	22.93	23.11	23.11	-6.17%	42,918,950
Jun 22, 2026	23.44	26.12	22.84	24.63	24.63	7.93%	75,716,028
Jun 18, 2026	22.35	23.15	22.11	22.82	22.82	1.92%	30,520,020
Jun 17, 2026	22.42	22.95	22.16	22.39	22.39	-1.06%	21,289,120
Jun 16, 2026	22.57	22.80	22.28	22.63	22.63	0.71%	20,757,140
Jun 15, 2026	21.55	23.35	21.55	22.47	22.47	5.64%	30,116,480
Jun 12, 2026	21.50	21.71	21.05	21.27	21.27	1.67%	22,591,330
Jun 11, 2026	21.79	21.79	20.81	20.92	20.92	-3.99%	25,644,254
Jun 10, 2026	22.32	23.22	21.65	21.79	21.79	-2.64%	27,810,655
Jun 9, 2026	22.43	22.66	21.83	22.38	22.38	1.13%	20,112,046
Jun 8, 2026	21.97	22.95	21.82	22.13	22.13	-3.70%	24,993,961
Jun 5, 2026	23.89	23.89	22.91	22.98	22.98	-4.29%	31,242,110
Jun 4, 2026	23.00	24.46	22.60	24.01	24.01	3.14%	40,506,738
Jun 3, 2026	23.42	23.83	22.98	23.28	23.28	-1.40%	30,295,772
Jun 2, 2026	24.48	24.68	23.01	23.61	23.61	-3.48%	30,402,027
Jun 1, 2026	24.30	25.17	24.10	24.46	24.46	0.66%	29,367,110
May 29, 2026	25.12	25.61	24.03	24.30	24.30	-3.72%	27,417,839
May 28, 2026	25.67	25.87	24.39	25.24	25.24	0.80%	30,721,643
May 27, 2026	26.77	26.97	24.89	25.04	25.04	-6.91%	31,566,530
May 26, 2026	28.06	28.19	26.37	26.90	26.90	-5.65%	33,015,719
May 25, 2026	29.68	29.79	27.71	28.51	28.51	-3.88%	41,690,367
May 22, 2026	29.59	29.88	28.85	29.66	29.66	2.24%	31,144,218