SHE:300859 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	25.80	26.98	25.52	26.80	26.80	4.44%	4,443,000
Jul 31, 2026	24.42	25.79	24.40	25.66	25.66	2.89%	3,823,300
Jul 30, 2026	25.18	26.14	24.90	24.94	24.94	-0.83%	4,881,900
Jul 29, 2026	24.97	25.60	24.97	25.15	25.15	-	3,150,972
Jul 28, 2026	24.50	25.58	24.50	25.15	25.15	1.33%	3,292,200
Jul 27, 2026	23.87	24.99	23.72	24.82	24.82	4.64%	3,415,883
Jul 24, 2026	24.69	24.95	23.68	23.72	23.72	-5.61%	2,796,800
Jul 23, 2026	24.16	25.17	24.02	25.13	25.13	2.87%	2,503,753
Jul 22, 2026	24.50	24.54	24.07	24.43	24.43	0.12%	2,564,200
Jul 21, 2026	24.93	24.93	24.19	24.40	24.40	-1.21%	3,274,109
Jul 20, 2026	24.87	25.66	24.37	24.70	24.70	-1.32%	2,999,000
Jul 17, 2026	26.18	26.95	24.80	25.03	25.03	-5.73%	4,362,946
Jul 16, 2026	25.48	27.68	25.11	26.55	26.55	3.83%	5,659,870
Jul 15, 2026	24.82	25.60	24.36	25.57	25.57	1.35%	3,801,670
Jul 14, 2026	25.13	25.32	24.69	25.23	25.23	0.80%	1,903,800
Jul 13, 2026	25.83	26.07	25.00	25.03	25.03	-3.92%	2,658,100
Jul 10, 2026	25.05	26.57	24.79	26.05	26.05	2.84%	3,975,000
Jul 9, 2026	26.01	26.28	24.92	25.33	25.33	-4.63%	4,503,201
Jul 8, 2026	27.86	27.95	26.56	26.56	26.56	0.57%	5,008,288
Jul 7, 2026	27.27	27.30	26.30	26.41	26.41	-3.96%	2,371,400
Jul 6, 2026	27.70	28.10	27.03	27.50	27.50	-0.07%	2,381,495
Jul 3, 2026	27.14	28.01	27.10	27.52	27.52	0.95%	2,561,000
Jul 2, 2026	27.76	28.20	27.20	27.26	27.26	-1.66%	3,545,335
Jul 1, 2026	26.52	27.83	26.46	27.72	27.72	3.86%	3,794,644
Jun 30, 2026	25.68	27.39	25.38	26.69	26.69	3.93%	3,570,200
Jun 29, 2026	25.01	26.22	24.29	25.68	25.68	2.64%	3,709,000
Jun 26, 2026	26.30	26.35	25.01	25.02	25.02	-4.79%	3,310,928
Jun 25, 2026	26.32	26.80	25.81	26.28	26.28	-0.83%	3,093,404
Jun 24, 2026	27.92	27.92	26.46	26.50	26.50	-5.19%	3,934,540
Jun 23, 2026	27.51	28.40	27.42	27.95	27.95	0.94%	3,278,600
Jun 22, 2026	27.97	27.99	26.78	27.69	27.69	-1.53%	4,411,600
Jun 18, 2026	28.47	28.63	28.02	28.12	28.12	-0.74%	2,570,441
Jun 17, 2026	29.00	29.00	28.05	28.33	28.33	-1.90%	3,730,278
Jun 16, 2026	30.00	30.00	28.83	28.88	28.88	-3.96%	4,966,500
Jun 15, 2026	30.30	30.56	29.90	30.07	30.07	-0.73%	3,328,028
Jun 12, 2026	29.66	30.76	29.50	30.29	30.29	1.51%	4,512,011
Jun 11, 2026	31.14	31.14	29.84	29.84	29.84	-4.33%	5,836,400
Jun 10, 2026	29.91	31.50	29.80	31.19	31.19	4.28%	8,935,328
Jun 9, 2026	29.67	30.25	29.34	29.91	29.91	-0.93%	3,500,418
Jun 8, 2026	29.28	30.85	28.60	30.19	30.19	1.31%	5,837,365
Jun 5, 2026	29.40	30.10	29.23	29.80	29.80	1.81%	4,386,928
Jun 4, 2026	29.29	29.90	28.80	29.27	29.27	-0.34%	4,020,800
Jun 3, 2026	28.80	29.48	28.19	29.37	29.37	1.91%	4,500,800
Jun 2, 2026	28.66	29.18	28.32	28.82	28.82	0.56%	3,110,128
Jun 1, 2026	28.32	29.00	27.73	28.66	28.66	0.21%	2,908,072
May 29, 2026	28.76	29.10	28.39	28.60	28.60	0.14%	4,026,610
May 28, 2026	28.94	29.00	27.88	28.56	28.56	-1.31%	3,011,358
May 27, 2026	29.14	29.30	28.65	28.94	28.94	-0.89%	2,700,649
May 26, 2026	29.03	29.65	28.68	29.20	29.20	0.62%	4,026,010
May 25, 2026	28.16	29.16	28.09	29.02	29.02	3.31%	4,148,214