SHE:300878 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	32.69	33.79	32.69	33.50	-	-0.86%	383,920
Jul 14, 2026	34.68	34.83	32.74	33.79	33.79	-2.62%	6,159,133
Jul 13, 2026	32.75	37.08	32.50	34.70	34.70	5.12%	8,199,946
Jul 10, 2026	32.69	33.97	32.11	33.01	33.01	-0.12%	3,540,441
Jul 9, 2026	31.52	33.17	30.10	33.05	33.05	4.39%	3,774,500
Jul 8, 2026	33.00	34.22	31.60	31.66	31.66	-3.94%	3,784,105
Jul 7, 2026	33.10	34.39	31.78	32.96	32.96	-4.41%	6,543,298
Jul 6, 2026	39.96	39.96	33.85	34.48	34.48	-12.60%	10,392,870
Jul 3, 2026	35.58	40.22	35.15	39.45	39.45	10.66%	10,294,258
Jul 2, 2026	34.93	36.27	34.07	35.65	35.65	2.00%	7,058,010
Jul 1, 2026	32.50	35.45	31.66	34.95	34.95	8.10%	7,758,256
Jun 30, 2026	33.80	34.00	32.02	32.33	32.33	-5.16%	4,257,300
Jun 29, 2026	32.96	34.50	32.05	34.09	34.09	2.34%	4,839,800
Jun 26, 2026	33.78	35.88	33.10	33.31	33.31	-3.17%	5,946,180
Jun 25, 2026	33.89	34.71	32.00	34.40	34.40	1.18%	5,169,284
Jun 24, 2026	35.36	35.90	32.60	34.00	34.00	-4.49%	6,192,567
Jun 23, 2026	34.18	36.36	33.30	35.60	35.60	5.54%	6,440,080
Jun 22, 2026	30.42	33.79	29.88	33.73	33.73	10.59%	6,584,934
Jun 18, 2026	30.95	31.57	30.30	30.50	30.50	-2.27%	1,976,460
Jun 17, 2026	30.27	31.34	30.27	31.21	31.21	1.13%	2,355,500
Jun 16, 2026	31.32	31.82	29.80	30.86	30.86	-1.94%	3,479,400
Jun 15, 2026	30.02	34.49	30.02	31.47	31.47	4.62%	6,397,380
Jun 12, 2026	30.37	31.50	29.71	30.08	30.08	-0.07%	2,308,520
Jun 11, 2026	30.34	30.84	29.15	30.10	30.10	-0.79%	2,804,487
Jun 10, 2026	30.83	31.89	29.98	30.34	30.34	-3.90%	3,769,780
Jun 9, 2026	27.50	31.58	27.19	31.57	31.57	15.81%	6,061,869
Jun 8, 2026	28.00	29.10	26.99	27.26	27.26	-5.31%	3,047,772
Jun 5, 2026	28.92	29.70	28.44	28.79	28.79	-0.24%	2,140,800
Jun 4, 2026	29.08	29.52	28.65	28.86	28.86	-1.74%	2,264,380
Jun 3, 2026	29.90	30.30	28.88	29.37	29.37	-1.81%	3,114,560
Jun 2, 2026	30.10	30.22	28.93	29.91	29.91	-2.89%	3,148,516
Jun 1, 2026	31.98	32.59	29.89	30.80	30.80	-3.51%	4,459,048
May 29, 2026	32.67	32.89	31.37	31.92	31.92	-3.04%	2,803,708
May 28, 2026	32.07	33.27	30.84	32.92	32.92	2.40%	3,606,400
May 27, 2026	32.61	32.70	31.38	32.15	32.15	-1.11%	2,781,320
May 26, 2026	33.50	34.12	31.21	32.51	32.51	-3.30%	3,907,720
May 25, 2026	33.56	34.37	32.94	33.62	33.62	-0.50%	4,477,272
May 22, 2026	33.50	33.83	32.94	33.79	33.79	0.87%	4,167,188
May 21, 2026	34.50	35.99	33.12	33.50	33.50	-3.18%	5,843,860
May 20, 2026	33.97	35.21	33.52	34.60	34.60	2.22%	6,301,540
May 19, 2026	34.00	34.62	33.49	33.85	33.85	-1.60%	5,777,190
May 18, 2026	35.02	36.38	34.26	34.40	34.40	-4.97%	11,043,790
May 15, 2026	29.54	36.20	29.54	36.20	36.20	19.99%	12,336,870
May 14, 2026	30.99	31.18	29.82	30.17	30.17	0.50%	3,118,800
May 13, 2026	30.54	30.64	29.35	30.02	30.02	-0.86%	3,579,277
May 12, 2026	31.92	32.01	29.88	30.28	30.28	-5.14%	3,726,340
May 11, 2026	31.73	32.30	30.60	31.92	31.92	0.69%	4,075,151
May 8, 2026	30.52	32.55	30.50	31.70	31.70	2.76%	4,122,500
May 7, 2026	30.20	31.69	29.70	30.85	30.85	5.29%	3,266,640
May 6, 2026	29.15	30.00	28.66	29.30	29.30	2.52%	3,121,100