SHE:300852 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	38.12	38.69	36.51	36.60	36.60	4.57%	7,182,096
Jul 30, 2026	36.60	37.20	34.64	35.00	35.00	-5.81%	5,568,380
Jul 29, 2026	37.40	37.89	35.60	37.16	37.16	-0.24%	5,260,877
Jul 28, 2026	39.16	39.72	37.11	37.25	37.25	-6.45%	5,424,460
Jul 27, 2026	38.13	39.83	37.50	39.82	39.82	5.04%	5,337,308
Jul 24, 2026	38.73	39.39	37.61	37.91	37.91	-3.12%	4,691,609
Jul 23, 2026	39.01	40.95	38.74	39.13	39.13	0.62%	7,049,300
Jul 22, 2026	40.44	41.06	38.65	38.89	38.89	-4.80%	8,998,192
Jul 21, 2026	36.81	41.10	32.74	40.85	40.85	12.32%	13,090,789
Jul 20, 2026	41.82	43.15	35.20	36.37	36.37	-10.92%	10,195,028
Jul 17, 2026	46.27	46.27	40.50	40.83	40.83	-11.76%	8,037,164
Jul 16, 2026	46.80	48.78	46.01	46.27	46.27	-2.22%	6,350,767
Jul 15, 2026	52.21	52.51	47.02	47.32	47.32	-7.54%	7,232,031
Jul 14, 2026	49.02	51.90	48.26	51.18	51.18	4.41%	7,583,228
Jul 13, 2026	54.50	55.69	48.80	49.02	49.02	-11.71%	8,677,823
Jul 10, 2026	59.49	60.98	55.31	55.52	55.52	-6.28%	10,754,368
Jul 9, 2026	59.52	59.58	55.77	59.24	59.24	2.65%	8,264,352
Jul 8, 2026	61.60	61.89	57.60	57.71	57.71	-5.24%	7,845,800
Jul 7, 2026	64.81	65.11	59.90	60.90	60.90	-6.81%	8,807,688
Jul 6, 2026	69.63	69.92	62.83	65.35	65.35	-4.26%	11,957,264
Jul 3, 2026	74.44	74.44	68.01	68.26	68.26	-5.97%	14,952,907
Jul 2, 2026	78.01	79.09	72.09	72.59	72.59	-12.64%	19,019,965
Jul 1, 2026	68.50	83.09	67.68	83.09	83.09	20.00%	21,530,260
Jun 30, 2026	61.45	72.25	60.56	69.24	69.24	11.62%	17,320,254
Jun 29, 2026	57.00	65.27	56.11	62.03	62.03	10.08%	17,781,294
Jun 26, 2026	58.74	60.05	56.25	56.35	56.35	-5.37%	8,142,598
Jun 25, 2026	60.97	61.33	59.33	59.55	59.55	-2.31%	7,976,493
Jun 24, 2026	57.30	63.36	56.88	60.96	60.96	6.26%	11,350,988
Jun 23, 2026	59.65	59.65	56.51	57.37	57.37	-3.94%	8,975,845
Jun 22, 2026	62.95	63.30	58.45	59.72	59.72	-4.11%	13,114,400
Jun 18, 2026	59.50	62.82	59.08	62.28	62.28	3.77%	13,309,149
Jun 17, 2026	58.90	61.67	58.49	60.02	60.02	0.74%	13,352,740
Jun 16, 2026	58.98	59.88	58.00	59.58	59.58	1.03%	12,147,470
Jun 15, 2026	53.60	60.75	53.54	58.97	58.97	12.86%	16,792,870
Jun 12, 2026	52.83	55.19	51.88	52.25	52.25	-0.97%	11,932,290
Jun 11, 2026	49.01	52.98	48.21	52.76	52.76	6.97%	10,360,670
Jun 10, 2026	50.74	51.43	48.35	49.32	49.32	-4.64%	6,388,440
Jun 9, 2026	50.56	52.22	49.91	51.72	51.72	3.32%	8,604,183
Jun 8, 2026	48.09	51.42	47.01	50.06	50.06	-1.36%	9,095,024
Jun 5, 2026	50.06	52.72	48.08	50.75	50.75	-1.44%	10,876,650
Jun 4, 2026	48.84	51.64	48.55	51.49	51.49	3.41%	8,158,458
Jun 3, 2026	51.00	51.72	48.70	49.79	49.79	-2.51%	9,656,646
Jun 2, 2026	50.70	52.16	49.37	51.07	51.07	-	7,220,916
Jun 1, 2026	53.35	54.50	50.40	51.07	51.07	-4.17%	9,438,618
May 29, 2026	56.05	56.88	52.80	53.29	53.29	-4.40%	15,372,730
May 28, 2026	52.27	55.98	51.91	55.74	55.74	5.19%	13,111,050
May 27, 2026	55.00	55.50	52.41	52.99	52.99	-3.90%	9,344,072
May 26, 2026	54.90	55.80	53.77	55.14	55.14	1.58%	12,784,800
May 25, 2026	51.89	54.68	51.89	54.28	54.28	4.36%	12,986,730
May 22, 2026	49.01	52.30	49.01	52.01	52.01	8.56%	13,130,990