SHE:300875 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	33.60	35.70	32.90	34.98	34.98	-2.83%	9,349,958
Jul 30, 2026	33.90	36.27	33.38	36.00	36.00	4.20%	12,861,053
Jul 29, 2026	32.43	36.19	32.00	34.55	34.55	8.44%	12,677,843
Jul 28, 2026	31.50	33.17	31.50	31.86	31.86	-4.87%	7,552,750
Jul 27, 2026	30.77	35.42	30.28	33.49	33.49	2.07%	11,556,280
Jul 24, 2026	32.28	36.90	31.86	32.81	32.81	-2.21%	12,952,155
Jul 23, 2026	29.88	35.88	29.76	33.55	33.55	11.02%	12,812,476
Jul 22, 2026	27.13	30.48	27.10	30.22	30.22	11.72%	8,428,660
Jul 21, 2026	27.65	27.65	25.44	27.05	27.05	-2.59%	3,646,188
Jul 20, 2026	27.56	28.85	27.10	27.77	27.77	0.69%	3,154,980
Jul 17, 2026	28.50	29.19	27.06	27.58	27.58	-4.14%	2,477,780
Jul 16, 2026	28.30	28.95	28.06	28.77	28.77	0.63%	1,566,448
Jul 15, 2026	28.16	28.95	27.92	28.59	28.59	0.60%	1,878,769
Jul 14, 2026	28.27	28.49	27.37	28.42	28.42	0.50%	2,791,969
Jul 13, 2026	30.36	30.60	28.24	28.28	28.28	-6.79%	3,234,500
Jul 10, 2026	29.29	31.26	28.71	30.34	30.34	3.58%	4,043,410
Jul 9, 2026	28.57	30.18	28.41	29.29	29.29	2.34%	2,811,702
Jul 8, 2026	29.04	29.14	28.52	28.62	28.62	-1.75%	1,653,764
Jul 7, 2026	30.50	30.93	28.99	29.13	29.13	-2.71%	2,721,600
Jul 6, 2026	31.08	31.30	29.85	29.94	29.94	-2.70%	2,381,340
Jul 3, 2026	30.08	30.90	29.70	30.77	30.77	3.32%	2,894,423
Jul 2, 2026	29.84	30.82	29.68	29.78	29.78	-0.63%	2,660,044
Jul 1, 2026	28.30	30.30	28.30	29.97	29.97	4.90%	3,814,801
Jun 30, 2026	28.18	28.96	27.95	28.57	28.57	1.20%	2,097,660
Jun 29, 2026	28.35	28.52	27.33	28.23	28.23	-0.35%	2,642,960
Jun 26, 2026	29.21	29.26	28.12	28.33	28.33	-3.18%	2,227,917
Jun 25, 2026	30.05	30.21	29.00	29.26	29.26	-2.56%	2,189,106
Jun 24, 2026	30.55	30.56	29.48	30.03	30.03	-1.61%	2,243,640
Jun 23, 2026	30.80	31.08	30.29	30.52	30.52	-1.36%	1,758,515
Jun 22, 2026	30.53	30.97	29.44	30.94	30.94	0.85%	2,940,032
Jun 18, 2026	30.55	31.28	30.09	30.68	30.68	-0.68%	2,398,585
Jun 17, 2026	31.95	32.29	30.72	30.89	30.89	-3.95%	3,012,736
Jun 16, 2026	31.98	32.45	31.52	32.16	32.16	0.09%	2,434,499
Jun 15, 2026	32.40	32.88	31.96	32.13	32.13	-2.13%	2,952,008
Jun 12, 2026	32.61	33.17	31.95	32.83	32.83	1.70%	3,120,350
Jun 11, 2026	31.84	32.60	31.15	32.28	32.28	1.00%	3,046,139
Jun 10, 2026	32.25	33.92	31.66	31.96	31.96	-1.05%	3,982,589
Jun 9, 2026	32.30	32.60	31.50	32.30	32.30	0.03%	2,305,159
Jun 8, 2026	32.88	33.36	31.82	32.29	32.29	-2.00%	2,281,776
Jun 5, 2026	32.95	33.23	32.08	32.95	32.95	0.49%	2,530,900
Jun 4, 2026	33.16	33.43	32.53	32.79	32.79	-2.24%	2,073,154
Jun 3, 2026	33.55	34.10	32.98	33.54	33.54	-0.03%	2,653,620
Jun 2, 2026	33.93	34.08	32.61	33.55	33.55	-1.09%	2,122,100
Jun 1, 2026	33.20	34.04	33.15	33.92	33.92	1.50%	1,748,456
May 29, 2026	34.60	34.93	33.16	33.42	33.42	-4.35%	3,000,647
May 28, 2026	33.96	35.00	33.35	34.94	34.94	3.34%	3,193,888
May 27, 2026	34.68	34.68	33.24	33.81	33.81	-2.51%	3,294,731
May 26, 2026	34.74	35.30	33.90	34.68	34.68	-1.11%	3,258,129
May 25, 2026	38.10	38.46	34.70	35.07	35.07	-9.22%	5,893,242
May 22, 2026	38.20	38.79	37.70	38.63	38.63	1.44%	2,757,400