SHE:300855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	28.30	28.60	27.73	27.78	27.78	0.98%	5,423,465
Jul 30, 2026	27.64	28.10	27.44	27.51	27.51	-0.58%	5,369,000
Jul 29, 2026	26.41	27.77	26.01	27.67	27.67	4.65%	6,136,724
Jul 28, 2026	26.95	27.03	26.20	26.44	26.44	-2.90%	3,762,700
Jul 27, 2026	26.74	27.28	26.36	27.23	27.23	3.03%	4,165,298
Jul 24, 2026	26.24	26.80	25.83	26.43	26.43	-0.90%	4,648,979
Jul 23, 2026	25.58	26.79	25.41	26.67	26.67	3.77%	7,310,809
Jul 22, 2026	27.02	27.22	25.69	25.70	25.70	-5.34%	8,666,925
Jul 21, 2026	26.97	27.86	26.50	27.15	27.15	1.31%	9,191,675
Jul 20, 2026	27.48	28.27	26.30	26.80	26.80	-1.69%	8,390,495
Jul 17, 2026	29.00	29.00	27.20	27.26	27.26	-5.64%	5,985,271
Jul 16, 2026	29.27	29.78	28.72	28.89	28.89	-2.00%	4,538,362
Jul 15, 2026	29.97	30.56	29.25	29.48	29.48	-1.77%	5,189,002
Jul 14, 2026	29.91	30.33	29.03	30.01	30.01	0.33%	5,968,945
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