SHE:300850 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	29.59	29.93	28.92	29.31	29.31	-2.53%	20,326,880
Jul 30, 2026	29.31	30.93	29.20	30.07	30.07	1.59%	24,774,745
Jul 29, 2026	28.86	29.85	28.54	29.60	29.60	0.92%	21,070,433
Jul 28, 2026	28.34	29.88	28.25	29.33	29.33	2.05%	28,672,628
Jul 27, 2026	26.00	29.06	25.60	28.74	28.74	11.18%	32,816,250
Jul 24, 2026	24.58	27.03	24.45	25.85	25.85	4.07%	33,698,552
Jul 23, 2026	22.72	24.88	22.66	24.84	24.84	8.85%	21,354,982
Jul 22, 2026	22.76	22.98	22.43	22.82	22.82	-0.13%	9,809,501
Jul 21, 2026	22.54	22.99	22.33	22.85	22.85	1.38%	13,149,616
Jul 20, 2026	22.41	23.26	22.06	22.54	22.54	1.53%	13,231,628
Jul 17, 2026	22.99	23.38	22.20	22.20	22.20	-3.48%	11,619,804
Jul 16, 2026	22.91	23.53	22.71	23.00	23.00	-0.43%	6,964,000
Jul 15, 2026	23.07	23.63	22.81	23.10	23.10	0.09%	8,997,000
Jul 14, 2026	23.22	23.49	22.61	23.08	23.08	-1.11%	12,672,141
Jul 13, 2026	24.88	24.99	23.24	23.34	23.34	-5.66%	10,401,047
Jul 10, 2026	24.30	25.44	23.88	24.74	24.74	2.06%	11,807,770
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