SHE:300867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.00	16.38	16.00	16.26	16.26	2.78%	4,165,478
Jul 30, 2026	16.01	16.16	15.71	15.82	15.82	-1.12%	3,397,852
Jul 29, 2026	15.80	16.08	15.72	16.00	16.00	1.52%	2,939,001
Jul 28, 2026	15.56	15.96	15.52	15.76	15.76	0.38%	3,681,237
Jul 27, 2026	15.15	15.75	15.15	15.70	15.70	3.15%	3,605,700
Jul 24, 2026	15.45	15.68	15.22	15.22	15.22	-3.12%	3,142,052
Jul 23, 2026	15.06	15.74	15.04	15.71	15.71	4.25%	4,860,700
Jul 22, 2026	15.34	15.49	14.99	15.07	15.07	-2.71%	5,170,791
Jul 21, 2026	15.72	15.84	14.79	15.49	15.49	-2.02%	8,042,350
Jul 20, 2026	16.41	16.78	15.63	15.81	15.81	-3.66%	6,198,045
Jul 17, 2026	16.87	17.35	16.33	16.41	16.41	-2.84%	4,430,701
Jul 16, 2026	16.66	17.04	16.66	16.89	16.89	0.06%	3,226,450
Jul 15, 2026	16.36	17.36	16.26	16.88	16.88	2.86%	5,099,051
Jul 14, 2026	16.10	16.44	15.90	16.41	16.41	2.18%	3,442,575
Jul 13, 2026	16.79	16.79	16.01	16.06	16.06	-4.86%	5,466,900
Jul 10, 2026	16.96	17.24	16.86	16.88	16.88	-0.06%	4,637,200
Jul 9, 2026	16.99	17.13	16.48	16.89	16.89	-1.05%	5,488,214
Jul 8, 2026	17.63	17.79	17.07	17.07	17.07	-3.61%	4,718,079
Jul 7, 2026	18.18	18.18	17.67	17.71	17.71	-2.96%	4,404,556
Jul 6, 2026	18.74	18.84	18.20	18.25	18.25	-2.67%	6,343,246
Jul 3, 2026	18.89	19.18	18.57	18.75	18.75	-0.69%	7,391,029
Jul 2, 2026	18.50	19.53	18.50	18.88	18.88	-0.21%	9,438,735
Jul 1, 2026	18.38	19.13	18.28	18.92	18.92	4.42%	9,838,201
Jun 30, 2026	18.50	18.75	17.76	18.12	18.12	-1.58%	7,741,594
Jun 29, 2026	18.40	19.04	17.98	18.41	18.41	4.07%	11,356,790
Jun 26, 2026	18.05	18.33	17.62	17.69	17.69	-2.75%	4,748,700
Jun 25, 2026	18.85	18.85	18.11	18.19	18.19	-3.65%	5,284,196
Jun 24, 2026	18.82	18.98	18.52	18.88	18.88	-0.53%	4,974,800
Jun 23, 2026	19.12	19.47	18.82	18.98	18.98	-0.94%	5,183,636
Jun 22, 2026	19.55	19.66	18.54	19.16	19.16	-2.64%	7,941,002
Jun 18, 2026	19.80	20.05	19.33	19.68	19.68	-0.76%	5,107,642
Jun 17, 2026	20.18	20.47	19.70	19.83	19.83	-2.51%	5,997,324
Jun 16, 2026	20.50	20.72	20.20	20.34	20.34	-1.88%	5,614,359
Jun 15, 2026	19.47	20.77	19.47	20.73	20.73	6.42%	7,970,384
Jun 12, 2026	19.16	20.28	18.63	19.48	19.48	2.80%	9,090,399
Jun 11, 2026	19.59	19.76	18.79	18.95	18.95	-4.20%	7,537,224
Jun 10, 2026	20.06	20.52	19.61	19.78	19.78	-2.18%	6,261,014
Jun 9, 2026	20.90	21.00	19.72	20.22	20.22	-1.27%	8,303,198
Jun 8, 2026	21.46	22.13	20.23	20.48	20.48	-6.27%	9,479,203
Jun 5, 2026	21.80	22.38	20.93	21.85	21.85	-0.50%	11,515,120
Jun 4, 2026	21.15	22.21	20.90	21.96	21.96	3.34%	9,419,155
Jun 3, 2026	20.45	21.40	20.28	21.25	21.25	3.81%	9,102,333
Jun 2, 2026	20.13	20.66	19.87	20.47	20.47	0.69%	7,504,776
Jun 1, 2026	19.50	20.78	19.33	20.33	20.33	4.26%	11,045,080
May 29, 2026	20.16	20.24	19.38	19.50	19.50	-3.61%	6,215,699
May 28, 2026	20.18	20.45	19.60	20.23	20.23	0.65%	6,895,538
May 27, 2026	20.91	21.03	20.02	20.10	20.10	-4.60%	7,943,301
May 26, 2026	21.64	21.67	20.87	21.07	21.07	-2.71%	5,369,199
May 25, 2026	22.37	22.56	21.57	21.75	21.66	-3.25%	7,970,055
May 22, 2026	22.51	22.83	22.43	22.48	22.38	-0.09%	6,167,548