SHE:300876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.60	14.20	13.60	13.67	13.67	-0.94%	2,809,245
Jul 30, 2026	14.33	14.66	13.69	13.80	13.80	-4.17%	3,809,101
Jul 29, 2026	13.74	14.80	13.44	14.40	14.40	7.30%	4,839,939
Jul 28, 2026	13.18	13.66	13.13	13.42	13.42	1.21%	2,046,024
Jul 27, 2026	12.73	13.31	12.25	13.26	13.26	4.82%	2,630,041
Jul 24, 2026	11.51	13.45	11.51	12.65	12.65	-3.80%	2,462,057
Jul 23, 2026	12.44	13.21	12.44	13.15	13.15	4.61%	2,074,423
Jul 22, 2026	12.69	12.88	12.39	12.57	12.57	-2.10%	2,351,580
Jul 21, 2026	12.99	13.08	11.76	12.84	12.84	0.23%	3,980,711
Jul 20, 2026	13.52	14.09	12.55	12.81	12.81	-6.22%	3,457,384
Jul 17, 2026	14.38	14.59	13.54	13.66	13.66	-4.94%	2,657,227
Jul 16, 2026	14.70	14.70	14.01	14.37	14.37	0.49%	2,418,243
Jul 15, 2026	14.27	14.74	14.07	14.30	14.30	-0.97%	1,886,423
Jul 14, 2026	14.23	14.68	13.90	14.44	14.44	1.48%	2,936,880
Jul 13, 2026	14.93	15.10	14.12	14.23	14.23	-4.62%	3,232,433
Jul 10, 2026	14.95	15.40	14.61	14.92	14.92	-0.53%	2,934,928
Jul 9, 2026	14.88	15.74	14.83	15.00	15.00	0.87%	3,061,210
Jul 8, 2026	15.30	15.32	14.75	14.87	14.87	-2.30%	1,838,823
Jul 7, 2026	15.74	15.75	15.08	15.22	15.22	-3.24%	2,078,456
Jul 6, 2026	16.20	16.55	15.60	15.73	15.73	-2.48%	2,751,454
Jul 3, 2026	16.17	16.45	15.69	16.13	16.13	-0.19%	4,159,760
Jul 2, 2026	15.18	16.50	15.10	16.16	16.16	5.28%	4,587,811
Jul 1, 2026	14.41	15.80	14.00	15.35	15.35	7.12%	4,848,644
Jun 30, 2026	14.47	14.78	14.20	14.33	14.33	-0.90%	2,960,411
Jun 29, 2026	14.79	14.79	14.08	14.46	14.46	-2.49%	2,938,430
Jun 26, 2026	15.17	15.23	14.71	14.83	14.83	-2.69%	2,422,613
Jun 25, 2026	15.63	16.03	15.10	15.24	15.24	-4.21%	3,568,774
Jun 24, 2026	16.33	16.33	15.67	15.91	15.91	-1.24%	3,270,788
Jun 23, 2026	16.32	16.56	16.04	16.11	16.11	-1.59%	2,329,799
Jun 22, 2026	16.28	16.46	15.80	16.37	16.37	-0.18%	3,396,547
Jun 18, 2026	16.84	17.20	16.31	16.40	16.40	-1.62%	2,942,840
Jun 17, 2026	16.90	17.35	16.61	16.67	16.67	-1.94%	3,530,973
Jun 16, 2026	17.30	17.51	16.92	17.00	17.00	-2.58%	4,027,596
Jun 15, 2026	17.32	17.71	17.11	17.45	17.45	0.81%	3,251,315
Jun 12, 2026	17.00	17.49	16.90	17.31	17.31	2.12%	4,348,504
Jun 11, 2026	16.25	17.15	15.90	16.95	16.95	4.57%	6,127,240
Jun 10, 2026	15.88	16.68	15.70	16.21	16.21	1.31%	5,828,010
Jun 9, 2026	16.99	16.99	15.82	16.00	16.00	-4.36%	5,911,521
Jun 8, 2026	17.47	17.77	16.36	16.73	16.73	-5.85%	5,331,140
Jun 5, 2026	17.88	18.61	17.42	17.77	17.77	-1.33%	4,173,513
Jun 4, 2026	18.50	18.90	17.89	18.01	18.01	-3.79%	4,244,133
Jun 3, 2026	17.92	19.50	17.56	18.72	18.72	4.70%	8,208,001
Jun 2, 2026	18.90	18.90	17.70	17.88	17.88	-4.02%	3,415,350
Jun 1, 2026	18.50	18.89	18.29	18.63	18.63	1.12%	2,589,565
May 29, 2026	19.28	19.57	18.31	18.42	18.42	-4.90%	3,183,834
May 28, 2026	19.36	19.71	18.76	19.37	19.37	1.31%	4,568,123
May 27, 2026	19.78	19.78	18.58	19.12	19.12	-2.94%	4,485,655
May 26, 2026	20.43	20.54	19.58	19.70	19.70	-3.26%	4,136,266
May 25, 2026	21.41	21.41	20.04	20.36	20.36	-3.81%	4,712,007
May 22, 2026	20.64	21.38	20.36	21.17	21.17	3.02%	3,139,564