SHE:300855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	31.71	31.77	29.68	29.91	29.91	-5.97%	7,813,542
Jul 10, 2026	32.46	33.90	31.80	31.81	31.81	-2.66%	8,817,843
Jul 9, 2026	33.30	33.92	32.03	32.68	32.68	-2.07%	8,932,231
Jul 8, 2026	33.69	34.53	33.33	33.37	33.37	-1.85%	5,209,500
Jul 7, 2026	34.05	35.60	33.80	34.00	34.00	-1.13%	7,817,533
Jul 6, 2026	37.22	37.22	34.18	34.39	34.39	-0.61%	9,319,546
Jul 3, 2026	32.22	35.80	31.91	34.60	34.60	8.29%	14,623,590
Jul 2, 2026	31.50	32.90	31.29	31.95	31.95	0.31%	7,013,853
Jul 1, 2026	31.36	32.39	30.92	31.85	31.85	1.89%	6,066,091
Jun 30, 2026	29.95	31.35	29.54	31.26	31.26	4.23%	6,221,001
Jun 29, 2026	29.94	30.49	29.53	29.99	29.99	0.10%	6,530,438
Jun 26, 2026	31.39	31.46	29.88	29.96	29.96	-4.59%	7,786,877
Jun 25, 2026	32.04	32.55	31.25	31.40	31.40	-2.15%	8,739,283
Jun 24, 2026	32.70	32.84	31.60	32.09	32.09	-1.69%	6,888,802
Jun 23, 2026	34.09	34.73	32.54	32.79	32.64	-4.07%	5,855,380
Jun 22, 2026	33.51	34.25	32.21	34.18	34.02	1.33%	8,306,881
Jun 18, 2026	32.31	34.04	32.14	33.73	33.58	4.43%	8,855,750
Jun 17, 2026	32.32	32.90	32.05	32.30	32.15	-0.55%	4,255,632
Jun 16, 2026	32.70	32.88	32.02	32.48	32.33	-0.43%	5,387,139
Jun 15, 2026	32.40	32.80	32.12	32.62	32.47	1.15%	5,824,748
Jun 12, 2026	31.88	33.18	31.60	32.25	32.10	2.61%	8,091,351
Jun 11, 2026	31.08	31.96	30.42	31.43	31.29	0.10%	6,081,105
Jun 10, 2026	31.53	32.18	31.00	31.40	31.26	-2.21%	4,579,120
Jun 9, 2026	32.80	33.10	31.52	32.11	31.96	-2.10%	8,372,673
Jun 8, 2026	33.25	34.10	32.13	32.80	32.65	-2.90%	6,556,132
Jun 5, 2026	33.45	34.69	32.35	33.78	33.63	0.72%	9,746,810
Jun 4, 2026	33.88	34.00	33.12	33.54	33.39	-1.81%	7,287,757
Jun 3, 2026	34.94	35.39	33.33	34.16	34.00	-2.65%	11,618,180
Jun 2, 2026	36.28	36.39	34.20	35.09	34.93	-2.99%	8,677,719
Jun 1, 2026	37.16	37.47	35.78	36.17	36.00	-1.87%	7,802,324
May 29, 2026	38.99	39.00	36.63	36.86	36.69	-5.10%	7,931,063
May 28, 2026	38.15	39.17	38.05	38.84	38.66	1.81%	7,290,473
May 27, 2026	37.21	40.33	37.21	38.15	37.98	2.53%	13,953,300
May 26, 2026	38.03	38.03	36.00	37.21	37.04	-2.49%	7,183,469
May 25, 2026	37.49	38.95	37.22	38.16	37.99	1.79%	6,042,565
May 22, 2026	36.50	37.70	36.50	37.49	37.32	3.56%	5,107,310
May 21, 2026	38.59	39.48	36.00	36.20	36.03	-5.88%	9,180,076
May 20, 2026	37.89	39.04	37.55	38.46	38.28	0.60%	5,002,680
May 19, 2026	38.38	38.67	37.36	38.23	38.06	-0.75%	4,978,372
May 18, 2026	37.50	39.54	37.07	38.52	38.34	2.01%	6,514,880
May 15, 2026	38.61	39.25	37.19	37.76	37.59	-2.66%	7,996,677
May 14, 2026	41.00	41.11	38.60	38.79	38.61	-5.55%	7,829,314
May 13, 2026	38.77	41.50	38.23	41.07	40.88	5.66%	11,172,220
May 12, 2026	39.61	39.89	38.00	38.87	38.69	-1.97%	10,410,200
May 11, 2026	40.45	40.49	38.70	39.65	39.47	-3.41%	11,994,400
May 8, 2026	39.66	42.11	39.05	41.05	40.86	2.37%	10,102,280
May 7, 2026	38.71	40.50	38.20	40.10	39.92	3.72%	7,503,654
May 6, 2026	39.30	39.76	38.63	38.66	38.48	-1.58%	7,636,111
Apr 30, 2026	38.89	40.12	38.64	39.28	39.10	1.11%	4,468,142
Apr 29, 2026	38.72	39.36	38.50	38.85	38.67	0.28%	4,518,523