SHE:300863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	33.50	34.40	33.15	33.19	33.19	3.07%	7,831,953
Jul 30, 2026	32.80	33.35	31.71	32.20	32.20	-3.36%	7,640,428
Jul 29, 2026	34.26	34.47	31.91	33.32	33.32	-3.84%	8,649,102
Jul 28, 2026	36.62	36.62	33.69	34.65	34.65	-5.33%	6,729,463
Jul 27, 2026	35.20	36.60	34.28	36.60	36.60	4.01%	6,221,087
Jul 24, 2026	35.69	36.44	34.55	35.19	35.19	-1.98%	5,795,208
Jul 23, 2026	36.14	37.48	35.50	35.90	35.90	-1.64%	6,172,551
Jul 22, 2026	37.35	38.71	36.25	36.50	36.50	-4.92%	7,888,717
Jul 21, 2026	37.02	38.45	32.40	38.39	38.39	6.05%	13,314,918
Jul 20, 2026	41.63	43.17	35.00	36.20	36.20	-10.95%	11,963,909
Jul 17, 2026	45.00	45.05	40.21	40.65	40.65	-10.42%	11,685,676
Jul 16, 2026	49.20	49.35	44.80	45.38	45.38	-8.43%	9,577,771
Jul 15, 2026	49.90	50.40	48.01	49.56	49.56	0.02%	6,267,458
Jul 14, 2026	49.58	50.14	47.58	49.55	49.55	1.72%	6,740,835
Jul 13, 2026	53.09	53.47	48.01	48.71	48.71	-10.06%	9,341,417
Jul 10, 2026	53.53	56.30	53.14	54.16	54.16	1.16%	8,463,170
Jul 9, 2026	54.85	56.76	51.80	53.54	53.54	-2.19%	9,526,515
Jul 8, 2026	55.29	56.97	52.93	54.74	54.74	0.77%	10,161,390
Jul 7, 2026	53.95	56.08	50.50	54.32	54.32	1.04%	11,685,416
Jul 6, 2026	56.66	59.97	53.02	53.76	53.76	-5.98%	14,770,383
Jul 3, 2026	59.16	59.78	57.00	57.18	57.18	-3.35%	11,736,799
Jul 2, 2026	58.98	62.88	54.50	59.16	59.16	-6.07%	21,682,503
Jul 1, 2026	73.00	74.75	62.50	62.98	62.98	-17.81%	24,818,631
Jun 30, 2026	67.63	76.66	66.66	76.63	76.63	11.28%	15,902,678
Jun 29, 2026	67.46	69.06	62.79	68.86	68.86	3.13%	14,100,833
Jun 26, 2026	66.48	68.69	65.52	66.77	66.77	-0.13%	9,244,801
Jun 25, 2026	66.70	68.00	65.00	66.86	66.86	2.08%	8,482,843
Jun 24, 2026	65.78	67.80	64.83	65.50	65.50	-2.95%	9,177,150
Jun 23, 2026	64.78	69.78	63.96	67.49	67.49	4.18%	12,950,962
Jun 22, 2026	67.84	68.48	63.02	64.78	64.78	-3.82%	10,788,629
Jun 18, 2026	68.77	69.98	66.49	67.35	67.35	-2.18%	9,699,840
Jun 17, 2026	70.65	70.90	67.70	68.85	68.85	-4.08%	10,129,149
Jun 16, 2026	72.90	73.96	69.50	71.78	71.78	-2.22%	11,295,890
Jun 15, 2026	65.79	74.06	64.45	73.41	73.41	16.52%	16,702,917
Jun 12, 2026	66.70	67.21	62.00	63.00	63.00	-3.76%	10,040,815
Jun 11, 2026	67.42	69.03	65.00	65.46	65.46	-5.73%	8,872,613
Jun 10, 2026	69.60	70.43	67.23	69.44	69.44	-2.46%	8,594,018
Jun 9, 2026	70.00	72.95	69.11	71.19	71.19	4.16%	12,463,808
Jun 8, 2026	66.50	71.44	65.10	68.35	68.35	0.37%	14,060,316
Jun 5, 2026	72.75	72.75	67.70	68.10	68.10	-6.39%	16,091,673
Jun 4, 2026	67.81	73.19	67.80	72.75	72.75	5.43%	16,467,331
Jun 3, 2026	66.62	71.54	65.28	69.00	69.00	2.40%	14,176,424
Jun 2, 2026	62.93	70.27	62.00	67.38	67.38	5.48%	22,901,130
Jun 1, 2026	59.87	66.50	59.50	63.88	63.88	4.21%	18,907,210
May 29, 2026	59.52	63.50	58.68	61.30	61.30	4.04%	17,065,101
May 28, 2026	55.71	59.28	54.00	59.06	58.92	5.61%	16,193,253
May 27, 2026	52.67	57.41	52.13	55.93	55.79	4.61%	20,800,401
May 26, 2026	56.43	61.29	50.83	53.46	53.33	-6.26%	28,523,515
May 25, 2026	58.59	59.04	55.14	57.04	56.90	-2.38%	20,470,841
May 22, 2026	55.71	60.00	55.71	58.43	58.29	5.89%	20,042,567