SHE:300865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.00	21.60	21.00	21.38	21.38	2.49%	1,120,996
Jul 30, 2026	21.36	21.77	20.72	20.86	20.86	-1.84%	1,300,400
Jul 29, 2026	20.75	21.50	20.60	21.25	21.25	2.26%	1,409,483
Jul 28, 2026	20.69	21.23	20.48	20.78	20.78	0.39%	1,098,030
Jul 27, 2026	20.00	21.01	20.00	20.70	20.70	2.42%	1,208,014
Jul 24, 2026	20.32	20.60	20.10	20.21	20.21	-1.75%	1,075,330
Jul 23, 2026	19.75	20.67	19.54	20.57	20.57	5.27%	1,815,809
Jul 22, 2026	20.11	20.37	19.37	19.54	19.54	-3.36%	1,555,588
Jul 21, 2026	20.15	20.50	18.89	20.22	20.22	-0.59%	2,653,348
Jul 20, 2026	21.11	22.07	19.95	20.34	20.34	-3.97%	2,528,700
Jul 17, 2026	22.12	22.62	21.01	21.18	21.18	-5.45%	1,730,900
Jul 16, 2026	21.58	22.80	21.28	22.40	22.40	3.23%	1,756,708
Jul 15, 2026	21.73	22.21	21.54	21.70	21.70	-0.09%	1,102,792
Jul 14, 2026	21.43	21.78	20.76	21.72	21.72	1.35%	1,686,529
Jul 13, 2026	22.63	22.63	21.28	21.43	21.43	-5.09%	2,097,200
Jul 10, 2026	21.49	23.15	21.49	22.58	22.58	3.44%	2,057,192
Jul 9, 2026	22.36	22.41	21.31	21.83	21.83	-1.89%	1,729,208
Jul 8, 2026	23.02	23.20	22.08	22.25	22.25	-3.30%	1,611,903
Jul 7, 2026	24.01	24.16	22.92	23.01	23.01	-4.44%	1,692,532
Jul 6, 2026	24.28	25.35	23.89	24.08	24.08	-1.83%	2,883,539
Jul 3, 2026	22.82	24.80	22.67	24.53	24.53	8.44%	4,403,232
Jul 2, 2026	22.00	23.36	21.88	22.62	22.62	2.26%	2,582,500
Jul 1, 2026	21.85	22.43	21.66	22.12	22.12	1.24%	1,807,249
Jun 30, 2026	21.79	22.30	21.46	21.85	21.85	0.28%	1,759,900
Jun 29, 2026	22.06	22.36	21.12	21.79	21.79	-0.50%	2,597,982
Jun 26, 2026	22.50	22.95	21.69	21.90	21.90	-3.99%	1,944,285
Jun 25, 2026	23.39	23.54	22.46	22.81	22.81	-3.06%	2,252,768
Jun 24, 2026	24.52	24.93	23.38	23.53	23.53	-4.39%	2,138,100
Jun 23, 2026	24.69	25.08	24.50	24.61	24.61	0.65%	1,993,290
Jun 22, 2026	24.27	24.45	23.05	24.45	24.45	0.62%	2,409,000
Jun 18, 2026	24.58	25.03	23.91	24.30	24.30	-1.42%	1,615,402
Jun 17, 2026	25.82	25.82	24.41	24.65	24.65	-3.82%	1,941,500
Jun 16, 2026	25.64	25.98	25.26	25.63	25.63	-0.58%	1,916,800
Jun 15, 2026	24.91	26.80	24.91	25.78	25.78	2.30%	3,095,788
Jun 12, 2026	24.87	25.70	23.87	25.20	25.20	4.30%	2,996,417
Jun 11, 2026	24.18	24.78	23.70	24.16	24.16	-2.03%	1,540,924
Jun 10, 2026	24.93	25.25	23.98	24.66	24.66	-1.83%	1,954,202
Jun 9, 2026	25.58	25.68	24.77	25.15	25.12	-0.36%	1,905,659
Jun 8, 2026	25.50	26.45	24.80	25.24	25.21	-3.52%	2,912,675
Jun 5, 2026	25.51	26.58	25.03	26.16	26.13	2.55%	2,235,956
Jun 4, 2026	26.18	26.45	25.26	25.51	25.48	-2.89%	1,715,819
Jun 3, 2026	27.03	27.04	25.95	26.27	26.24	-2.34%	1,901,425
Jun 2, 2026	28.33	28.33	26.58	26.90	26.87	-3.69%	1,578,900
Jun 1, 2026	27.27	28.28	27.10	27.93	27.90	2.46%	2,226,200
May 29, 2026	28.89	29.13	27.05	27.26	27.23	-4.85%	2,449,869
May 28, 2026	28.41	29.05	27.84	28.65	28.62	0.84%	2,065,308
May 27, 2026	29.37	29.48	28.15	28.41	28.38	-3.40%	2,494,375
May 26, 2026	30.29	30.39	29.01	29.41	29.37	-2.94%	1,965,879
May 25, 2026	30.40	31.21	29.83	30.30	30.26	-1.46%	2,678,007
May 22, 2026	29.90	31.07	29.74	30.75	30.71	3.43%	2,407,290