SHE:300879 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.52	16.40	15.52	16.20	16.20	2.60%	4,490,802
Jul 30, 2026	15.76	16.20	15.61	15.79	15.79	0.57%	4,187,200
Jul 29, 2026	15.25	15.90	15.25	15.70	15.70	2.41%	3,266,300
Jul 28, 2026	14.99	15.64	14.90	15.33	15.33	1.73%	3,933,900
Jul 27, 2026	14.62	15.10	14.52	15.07	15.07	3.01%	3,375,428
Jul 24, 2026	14.30	15.05	14.14	14.63	14.63	0.55%	4,896,600
Jul 23, 2026	14.01	14.58	13.93	14.55	14.55	3.05%	3,527,060
Jul 22, 2026	14.34	14.52	14.01	14.12	14.12	-2.28%	2,818,645
Jul 21, 2026	14.52	14.65	13.98	14.45	14.45	-0.48%	4,399,868
Jul 20, 2026	15.16	15.25	14.34	14.52	14.52	-1.96%	6,310,685
Jul 17, 2026	15.55	15.78	14.68	14.81	14.81	-4.45%	3,327,649
Jul 16, 2026	15.17	15.75	15.03	15.50	15.50	1.51%	3,303,979
Jul 15, 2026	14.92	15.37	14.81	15.27	15.27	2.00%	2,931,600
Jul 14, 2026	14.80	14.98	14.57	14.97	14.97	1.15%	3,142,500
Jul 13, 2026	15.88	15.88	14.79	14.80	14.80	-4.95%	3,349,273
Jul 10, 2026	15.43	15.99	15.29	15.57	15.57	0.26%	3,404,904
Jul 9, 2026	15.69	15.91	15.16	15.53	15.53	-1.58%	3,066,580
Jul 8, 2026	16.31	16.71	15.73	15.78	15.78	-3.43%	2,626,300
Jul 7, 2026	16.70	16.97	16.23	16.34	16.34	-3.20%	3,807,800
Jul 6, 2026	17.43	17.50	16.75	16.88	16.88	-3.54%	5,422,000
Jul 3, 2026	16.68	18.00	16.51	17.50	17.50	5.74%	7,811,989
Jul 2, 2026	16.52	17.24	16.31	16.55	16.55	1.16%	4,754,800
Jul 1, 2026	15.70	16.57	15.60	16.36	16.36	4.34%	5,085,571
Jun 30, 2026	15.69	16.08	15.48	15.68	15.68	-	2,681,900
Jun 29, 2026	15.70	15.76	15.13	15.68	15.68	-0.32%	4,017,000
Jun 26, 2026	16.02	16.17	15.65	15.73	15.73	-2.78%	3,561,432
Jun 25, 2026	16.67	16.67	16.00	16.18	16.18	-3.00%	3,604,000
Jun 24, 2026	17.31	17.48	16.45	16.68	16.68	-3.81%	3,414,798
Jun 23, 2026	17.30	17.79	17.11	17.34	17.34	-0.46%	3,681,200
Jun 22, 2026	17.43	17.44	16.83	17.42	17.42	-0.06%	3,502,000
Jun 18, 2026	17.90	17.98	17.38	17.43	17.43	-2.46%	3,110,703
Jun 17, 2026	18.27	18.33	17.77	17.87	17.87	-2.51%	2,841,812
Jun 16, 2026	18.12	18.51	17.82	18.33	18.33	0.44%	3,903,900
Jun 15, 2026	18.01	18.45	18.00	18.25	18.25	1.39%	2,557,600
Jun 12, 2026	18.18	18.39	17.79	18.00	18.00	0.50%	3,195,012
Jun 11, 2026	17.98	18.34	17.70	17.91	17.91	-2.08%	2,542,600
Jun 10, 2026	19.04	19.33	18.01	18.29	18.29	-2.51%	4,369,902
Jun 9, 2026	18.71	18.81	18.22	18.76	18.76	1.41%	2,543,954
Jun 8, 2026	18.25	18.89	17.93	18.50	18.50	-1.86%	3,042,800
Jun 5, 2026	18.74	19.25	18.21	18.85	18.85	0.59%	3,766,424
Jun 4, 2026	18.96	19.07	18.50	18.74	18.74	-1.26%	2,247,112
Jun 3, 2026	19.15	19.61	18.86	18.98	18.98	-0.73%	2,779,920
Jun 2, 2026	19.43	19.50	18.50	19.12	19.12	-0.93%	3,692,400
Jun 1, 2026	18.80	19.60	18.70	19.30	19.30	3.10%	3,368,023
May 29, 2026	19.45	19.59	18.70	18.72	18.72	-3.90%	3,660,862
May 28, 2026	20.09	20.25	19.02	19.48	19.48	-3.56%	4,644,984
May 27, 2026	19.46	21.23	19.17	20.20	20.20	3.70%	8,896,356
May 26, 2026	19.70	20.18	19.16	19.48	19.48	-1.22%	3,782,323
May 25, 2026	20.70	20.81	19.45	19.72	19.72	-4.36%	4,974,718
May 22, 2026	21.08	21.48	20.60	20.62	20.62	-1.62%	2,945,223