SHE:300861 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.04	16.41	15.75	15.80	15.80	1.48%	21,778,901
Jul 30, 2026	15.75	15.95	15.33	15.57	15.57	-2.08%	16,144,790
Jul 29, 2026	15.57	15.93	15.11	15.90	15.90	2.71%	17,144,799
Jul 28, 2026	15.60	15.95	15.40	15.48	15.48	-2.95%	12,729,199
Jul 27, 2026	15.32	15.95	15.00	15.95	15.95	4.59%	13,943,339
Jul 24, 2026	15.52	15.71	15.13	15.25	15.25	-3.60%	13,603,658
Jul 23, 2026	15.61	15.84	15.46	15.82	15.82	1.35%	14,811,010
Jul 22, 2026	15.60	16.06	15.51	15.61	15.61	-2.13%	21,002,050
Jul 21, 2026	15.18	15.96	14.27	15.95	15.95	5.42%	28,616,315
Jul 20, 2026	16.38	16.49	14.80	15.13	15.13	-6.26%	26,644,189
Jul 17, 2026	17.51	17.53	16.07	16.14	16.14	-7.88%	24,678,390
Jul 16, 2026	18.47	18.51	17.42	17.52	17.52	-5.96%	23,773,775
Jul 15, 2026	19.59	19.85	18.54	18.63	18.63	-3.67%	23,980,940
Jul 14, 2026	19.81	20.18	18.57	19.34	19.34	-1.78%	31,500,924
Jul 13, 2026	21.51	22.00	19.53	19.69	19.69	-10.30%	46,981,051
Jul 10, 2026	21.42	24.95	21.20	21.95	21.95	5.58%	84,491,152
Jul 9, 2026	20.17	21.19	19.28	20.79	20.79	3.54%	26,174,492
Jul 8, 2026	21.71	21.87	20.04	20.08	20.08	-7.72%	25,063,958
Jul 7, 2026	21.81	22.42	21.33	21.76	21.76	-1.00%	18,992,935
Jul 6, 2026	23.02	23.62	22.10	22.16	21.98	-2.93%	25,286,540
Jul 3, 2026	24.00	24.18	22.80	22.83	22.64	-5.47%	33,896,684
Jul 2, 2026	23.80	25.37	23.35	24.15	23.95	-3.52%	40,489,799
Jul 1, 2026	25.60	26.12	24.37	25.03	24.83	-0.64%	49,647,020
Jun 30, 2026	23.24	25.49	23.05	25.19	24.99	7.37%	34,387,395
Jun 29, 2026	24.80	25.14	22.97	23.46	23.27	-4.94%	35,666,917
Jun 26, 2026	24.96	25.48	24.31	24.68	24.48	-1.00%	32,939,489
Jun 25, 2026	25.55	26.47	24.24	24.93	24.73	-0.91%	37,803,201
Jun 24, 2026	23.74	25.67	23.44	25.16	24.96	5.05%	47,475,940
Jun 23, 2026	24.99	25.24	23.66	23.95	23.76	-5.71%	47,361,686
Jun 22, 2026	27.01	27.98	23.69	25.40	25.19	4.44%	88,605,608
Jun 18, 2026	20.27	24.32	20.14	24.32	24.12	19.98%	44,700,700
Jun 17, 2026	20.23	20.35	19.96	20.27	20.11	-0.69%	15,300,390
Jun 16, 2026	19.67	20.66	19.51	20.41	20.24	3.39%	19,891,100
Jun 15, 2026	19.00	19.84	18.79	19.74	19.58	5.96%	22,412,380
Jun 12, 2026	18.75	19.95	18.54	18.63	18.48	0.92%	24,845,910
Jun 11, 2026	18.28	18.70	18.03	18.46	18.31	0.27%	16,207,210
Jun 10, 2026	18.33	18.78	17.99	18.41	18.26	-1.02%	14,209,420
Jun 9, 2026	17.70	18.63	17.41	18.60	18.45	6.16%	20,075,583
Jun 8, 2026	17.80	18.37	17.23	17.52	17.38	-5.04%	18,665,842
Jun 5, 2026	18.40	19.18	17.65	18.45	18.30	-0.16%	18,969,120
Jun 4, 2026	18.57	19.00	17.99	18.48	18.33	-1.55%	19,170,340
Jun 3, 2026	18.76	19.48	18.59	18.77	18.62	0.05%	16,485,000
Jun 2, 2026	19.18	19.30	18.31	18.76	18.61	-2.24%	18,520,660
Jun 1, 2026	19.85	20.18	19.18	19.19	19.03	-3.62%	26,007,890
May 29, 2026	21.84	21.84	19.74	19.91	19.75	-9.46%	41,600,220
May 28, 2026	20.78	22.04	20.54	21.99	21.81	4.81%	30,846,990
May 27, 2026	20.92	21.70	20.70	20.98	20.81	-0.24%	18,321,410
May 26, 2026	21.09	21.27	20.50	21.03	20.86	-1.82%	19,182,480
May 25, 2026	22.03	22.56	21.10	21.42	21.25	-0.83%	22,850,740
May 22, 2026	20.21	21.81	20.16	21.60	21.42	6.46%	24,584,130