SHE:300859 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	28.00	28.28	27.58	28.09	28.09	0.21%	2,606,225
May 21, 2026	27.57	28.73	27.55	28.03	28.03	1.52%	4,914,015
May 20, 2026	28.10	28.10	27.50	27.61	27.61	-2.16%	3,280,800
May 19, 2026	28.25	28.43	27.80	28.22	28.22	-0.11%	2,765,637
May 18, 2026	28.63	28.63	27.90	28.25	28.25	-1.33%	3,120,631
May 15, 2026	28.95	29.08	28.60	28.63	28.63	-0.83%	2,261,300
May 14, 2026	29.63	29.70	28.75	28.87	28.87	-2.56%	3,339,200
May 13, 2026	29.60	29.81	29.25	29.63	29.63	0.37%	2,492,695
May 12, 2026	30.24	30.24	29.39	29.52	29.52	-2.41%	4,019,200
May 11, 2026	30.75	30.79	30.00	30.25	30.25	-1.75%	4,755,592
May 8, 2026	30.30	30.85	30.22	30.79	30.79	1.12%	2,809,558
May 7, 2026	30.80	30.86	30.38	30.45	30.45	-0.65%	3,373,949
May 6, 2026	31.01	31.18	30.51	30.65	30.65	-2.26%	4,552,323
Apr 30, 2026	31.73	31.73	31.22	31.36	31.36	-1.17%	3,306,207