SHE:300862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	17.90	19.79	17.51	19.01	19.01	6.32%	17,353,646
Jul 23, 2026	16.10	18.17	16.01	17.88	17.88	11.06%	9,222,360
Jul 22, 2026	15.28	16.35	15.04	16.10	16.10	5.09%	7,819,200
Jul 21, 2026	15.31	15.48	14.00	15.32	15.32	0.59%	5,543,004
Jul 20, 2026	15.93	16.26	15.08	15.23	15.23	-2.31%	5,365,000
Jul 17, 2026	16.77	16.84	15.54	15.59	15.59	-7.09%	6,683,557
Jul 16, 2026	16.95	17.36	16.56	16.78	16.78	-1.00%	3,193,700
Jul 15, 2026	16.89	17.36	16.64	16.95	16.95	0.36%	3,026,600
Jul 14, 2026	17.09	17.38	16.46	16.89	16.89	-1.29%	4,174,474
Jul 13, 2026	18.67	18.93	17.00	17.11	17.11	-9.23%	4,989,100
Jul 10, 2026	18.48	19.68	18.48	18.85	18.85	1.21%	4,343,220
Jul 9, 2026	18.03	18.68	17.42	18.63	18.63	3.04%	4,251,740
Jul 8, 2026	18.45	18.55	17.88	18.08	18.08	-2.01%	2,756,620
Jul 7, 2026	19.06	19.26	18.43	18.45	18.45	-3.30%	3,142,738
Jul 6, 2026	20.00	20.36	19.04	19.08	19.07	-4.70%	4,118,998
Jul 3, 2026	20.00	20.47	19.88	20.02	20.01	-0.69%	3,940,180
Jul 2, 2026	20.52	21.05	19.98	20.16	20.15	-3.08%	4,852,540
Jul 1, 2026	20.60	21.07	20.51	20.80	20.79	-0.19%	3,931,847
Jun 30, 2026	20.25	21.08	20.16	20.84	20.83	2.16%	5,835,193
Jun 29, 2026	19.31	21.20	19.17	20.40	20.39	4.40%	6,841,040
Jun 26, 2026	19.75	20.31	19.43	19.54	19.53	-2.54%	4,228,613
Jun 25, 2026	20.42	20.58	19.53	20.05	20.04	-1.81%	4,800,626
Jun 24, 2026	21.10	21.17	20.23	20.42	20.41	-3.91%	4,664,021
Jun 23, 2026	21.08	21.76	20.91	21.25	21.24	-0.09%	3,675,760
Jun 22, 2026	21.38	21.74	20.52	21.27	21.26	-1.39%	6,721,370
Jun 18, 2026	21.76	22.38	21.40	21.57	21.56	-1.87%	8,772,018
Jun 17, 2026	22.18	22.36	21.85	21.98	21.97	-2.05%	3,639,912
Jun 16, 2026	21.93	22.65	21.75	22.44	22.43	2.00%	4,470,071
Jun 15, 2026	21.16	22.39	20.82	22.00	21.99	4.81%	4,976,255
Jun 12, 2026	21.52	21.98	20.88	20.99	20.98	-0.80%	4,281,448
Jun 11, 2026	21.73	21.82	20.85	21.16	21.15	-1.99%	5,121,378
Jun 10, 2026	22.50	23.25	21.48	21.59	21.58	-5.22%	6,807,574
Jun 9, 2026	22.49	23.09	22.11	22.78	22.77	2.84%	4,125,287
Jun 8, 2026	22.03	22.74	21.86	22.15	22.14	-2.29%	6,194,607
Jun 5, 2026	22.50	23.33	21.89	22.67	22.66	-0.04%	5,582,214
Jun 4, 2026	22.72	22.90	22.24	22.68	22.67	-0.44%	3,846,938
Jun 3, 2026	22.44	23.39	22.03	22.78	22.77	1.52%	5,550,643
Jun 2, 2026	22.87	23.14	21.82	22.44	22.43	-1.84%	3,766,640
Jun 1, 2026	22.84	23.47	22.52	22.86	22.85	-0.13%	4,024,920
May 29, 2026	24.38	24.49	22.69	22.89	22.88	-6.11%	7,353,251
May 28, 2026	23.95	24.65	23.64	24.38	24.37	1.37%	4,499,240
May 27, 2026	25.15	25.49	23.80	24.05	24.04	-5.02%	5,148,247
May 26, 2026	26.00	26.11	24.73	25.32	25.31	-2.99%	5,174,764
May 25, 2026	25.96	26.40	25.32	26.10	26.09	0.58%	6,032,694
May 22, 2026	25.07	26.35	24.85	25.95	25.94	3.88%	7,561,034
May 21, 2026	26.01	26.70	24.95	24.98	24.97	-3.96%	8,088,519
May 20, 2026	26.40	26.84	25.96	26.01	26.00	-1.92%	7,059,034
May 19, 2026	26.14	26.98	26.00	26.52	26.51	1.11%	6,514,426
May 18, 2026	26.24	26.56	25.15	26.23	26.22	-0.08%	8,110,215
May 15, 2026	26.15	27.32	25.71	26.25	26.24	0.38%	9,181,020