SHE:300850 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	27.24	27.24	23.88	24.68	-	1.82%	3,605,200
Jul 9, 2026	24.35	24.52	23.46	24.24	24.24	-0.78%	9,975,029
Jul 8, 2026	25.39	25.60	24.38	24.43	24.43	-3.78%	10,769,254
Jul 7, 2026	26.75	26.75	25.38	25.39	25.39	-4.51%	10,113,315
Jul 6, 2026	27.94	27.94	26.40	26.59	26.59	-4.08%	13,306,659
Jul 3, 2026	27.24	28.28	26.93	27.72	27.72	2.67%	15,188,792
Jul 2, 2026	27.00	27.74	26.84	27.00	27.00	-0.66%	11,555,596
Jul 1, 2026	26.74	28.05	26.16	27.18	27.18	1.42%	14,688,865
Jun 30, 2026	26.56	27.24	26.45	26.80	26.80	0.83%	9,888,572
Jun 29, 2026	25.97	27.11	25.65	26.58	26.58	1.88%	14,867,400
Jun 26, 2026	26.89	27.81	26.07	26.09	26.09	-1.92%	15,843,810
Jun 25, 2026	27.45	27.46	26.47	26.60	26.60	-3.27%	13,541,380
Jun 24, 2026	28.65	28.66	26.97	27.50	27.50	-3.51%	12,440,438
Jun 23, 2026	28.53	29.78	28.16	28.50	28.50	-0.11%	13,106,901
Jun 22, 2026	28.03	28.74	27.31	28.53	28.53	1.17%	12,227,305
Jun 18, 2026	28.88	29.27	28.17	28.20	28.20	-2.32%	11,290,122
Jun 17, 2026	29.40	29.40	28.74	28.87	28.87	-1.97%	7,666,614
Jun 16, 2026	29.52	30.05	28.88	29.45	29.45	-0.14%	12,378,629
Jun 15, 2026	29.79	30.03	29.21	29.49	29.49	-1.01%	12,105,261
Jun 12, 2026	29.13	30.27	28.90	29.79	29.79	2.83%	13,398,901
Jun 11, 2026	29.29	29.50	28.52	28.97	28.97	-1.29%	10,827,543
Jun 10, 2026	28.58	29.70	27.96	29.35	29.35	1.63%	17,916,624
Jun 9, 2026	28.86	29.08	28.05	28.88	28.88	1.98%	10,821,403
Jun 8, 2026	29.49	29.85	27.95	28.32	28.32	-6.78%	16,627,367
Jun 5, 2026	31.33	31.52	30.02	30.38	30.38	-2.25%	11,876,174
Jun 4, 2026	31.79	31.92	30.95	31.08	31.08	-3.06%	11,840,773
Jun 3, 2026	33.05	33.05	31.82	32.06	32.06	-3.00%	11,300,790
Jun 2, 2026	33.75	33.80	32.51	33.05	33.05	-2.51%	13,154,413
Jun 1, 2026	32.58	34.30	32.42	33.90	33.90	5.21%	21,336,400
May 29, 2026	32.32	32.86	31.45	32.22	32.22	0.19%	14,970,290
May 28, 2026	32.64	32.79	31.60	32.16	32.16	-1.08%	10,449,916
May 27, 2026	33.28	34.11	32.02	32.51	32.51	-2.31%	10,501,301
May 26, 2026	33.82	33.82	32.80	33.28	33.28	-1.80%	11,186,476
May 25, 2026	35.51	35.65	33.60	33.89	33.89	-4.35%	18,847,042
May 22, 2026	34.95	35.88	34.67	35.43	35.43	2.37%	13,132,726
May 21, 2026	36.00	36.36	34.58	34.61	34.61	-3.57%	15,393,243
May 20, 2026	36.81	36.81	35.35	35.89	35.89	-2.50%	14,748,166
May 19, 2026	36.85	37.48	36.22	36.81	36.81	0.30%	10,751,664
May 18, 2026	37.80	38.36	36.18	36.70	36.70	-3.55%	15,849,834
May 15, 2026	38.90	39.05	37.28	38.05	38.05	-1.65%	15,011,023
May 14, 2026	41.11	41.75	38.66	38.69	38.69	-5.66%	16,679,859
May 13, 2026	40.04	41.40	39.96	41.01	41.01	2.19%	12,720,167
May 12, 2026	41.77	41.77	39.56	40.13	40.13	-3.46%	20,008,776
May 11, 2026	42.49	42.60	41.31	41.57	41.57	-2.19%	16,042,425
May 8, 2026	42.36	42.83	41.80	42.50	42.50	-0.09%	14,243,068
May 7, 2026	42.54	43.51	42.41	42.54	42.54	-0.21%	14,493,020
May 6, 2026	43.00	43.10	41.86	42.63	42.63	-0.49%	19,694,880
Apr 30, 2026	41.74	43.38	41.26	42.84	42.84	2.83%	24,926,042
Apr 29, 2026	38.00	42.38	37.99	41.66	41.66	6.79%	33,564,821
Apr 28, 2026	40.59	41.19	39.00	39.01	39.01	-4.45%	16,471,807