SHE:300882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.55	14.88	14.52	14.64	14.64	2.16%	2,723,241
Jul 30, 2026	14.51	14.73	14.28	14.33	14.33	-1.04%	2,864,292
Jul 29, 2026	14.01	14.49	13.95	14.48	14.48	3.13%	2,969,986
Jul 28, 2026	13.95	14.14	13.88	14.04	14.04	-0.78%	2,045,100
Jul 27, 2026	13.62	14.16	13.57	14.15	14.15	3.28%	2,659,980
Jul 24, 2026	13.95	14.20	13.70	13.70	13.70	-3.79%	2,933,424
Jul 23, 2026	13.31	14.26	13.31	14.24	14.24	6.67%	4,733,701
Jul 22, 2026	13.50	13.64	13.33	13.35	13.35	-1.48%	2,424,100
Jul 21, 2026	13.48	13.56	12.61	13.55	13.55	1.65%	3,316,884
Jul 20, 2026	13.54	13.90	12.98	13.33	13.33	-1.99%	3,306,802
Jul 17, 2026	13.89	14.15	13.37	13.60	13.60	-2.86%	3,705,470
Jul 16, 2026	13.87	14.32	13.83	14.00	14.00	-0.57%	2,169,536
Jul 15, 2026	14.25	14.29	13.95	14.08	14.08	-1.19%	2,892,666
Jul 14, 2026	14.19	14.44	13.93	14.25	14.25	-0.56%	3,096,372
Jul 13, 2026	15.00	15.10	14.17	14.33	14.33	-5.91%	3,640,742
Jul 10, 2026	15.15	15.47	14.75	15.23	15.23	0.86%	3,648,743
Jul 9, 2026	15.01	15.19	14.27	15.10	15.10	0.60%	4,392,407
Jul 8, 2026	15.56	15.56	15.01	15.01	15.01	-2.97%	2,483,446
Jul 7, 2026	15.91	16.04	15.40	15.47	15.47	-3.31%	3,225,366
Jul 6, 2026	16.51	16.72	15.94	16.00	16.00	-2.68%	4,525,960
Jul 3, 2026	16.35	16.48	16.13	16.44	16.44	1.17%	4,518,976
Jul 2, 2026	16.62	16.95	16.23	16.25	16.25	-3.68%	5,903,031
Jul 1, 2026	16.46	16.90	15.95	16.87	16.87	1.75%	7,903,179
Jun 30, 2026	16.26	16.67	16.00	16.58	16.58	2.09%	6,785,572
Jun 29, 2026	15.66	16.49	15.13	16.24	16.24	2.27%	7,533,101
Jun 26, 2026	16.81	17.22	15.74	15.88	15.88	-6.31%	7,986,841
Jun 25, 2026	17.02	17.73	16.83	16.95	16.95	-0.35%	8,576,978
Jun 24, 2026	17.25	17.50	16.60	17.01	17.01	-2.30%	9,881,125
Jun 23, 2026	17.74	18.53	17.23	17.41	17.41	-3.49%	16,167,084
Jun 22, 2026	14.99	18.04	14.88	18.04	18.04	20.03%	17,924,385
Jun 18, 2026	15.33	15.34	14.98	15.03	15.03	-1.38%	2,408,612
Jun 17, 2026	15.53	15.58	15.11	15.24	15.24	-2.56%	2,944,450
Jun 16, 2026	15.50	15.82	15.23	15.64	15.64	0.51%	2,847,760
Jun 15, 2026	15.28	15.64	15.28	15.56	15.56	2.64%	2,783,220
Jun 12, 2026	15.04	15.37	15.02	15.16	15.16	1.81%	2,526,724
Jun 11, 2026	14.99	15.13	14.73	15.09	14.89	-0.33%	2,552,812
Jun 10, 2026	15.29	15.48	14.93	15.14	14.94	-2.01%	3,344,290
Jun 9, 2026	15.67	15.67	15.27	15.45	15.25	0.59%	2,709,613
Jun 8, 2026	15.90	16.47	15.15	15.36	15.16	-4.36%	4,619,850
Jun 5, 2026	16.00	16.33	15.45	16.06	15.85	0.63%	3,849,589
Jun 4, 2026	16.03	16.18	15.77	15.96	15.75	-1.24%	3,062,872
Jun 3, 2026	16.59	16.60	15.99	16.16	15.95	-2.18%	3,656,900
Jun 2, 2026	17.16	17.29	16.37	16.52	16.30	-3.84%	3,748,486
Jun 1, 2026	16.99	17.48	16.89	17.18	16.95	1.66%	3,055,724
May 29, 2026	17.54	17.69	16.84	16.90	16.68	-3.65%	4,143,068
May 28, 2026	17.22	17.66	17.13	17.54	17.31	1.33%	3,444,025
May 27, 2026	17.48	17.79	17.18	17.31	17.08	-1.70%	3,540,978
May 26, 2026	18.29	18.34	17.37	17.61	17.38	-3.88%	4,441,426
May 25, 2026	18.32	18.70	18.12	18.32	18.08	0.16%	2,729,772
May 22, 2026	18.18	18.45	17.88	18.29	18.05	1.89%	3,204,476