SHE:300885 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.28	19.92	19.00	19.60	19.60	5.38%	4,650,843
Jul 30, 2026	19.30	19.44	18.40	18.60	18.60	-3.63%	3,476,100
Jul 29, 2026	19.05	19.44	18.82	19.30	19.30	1.31%	3,310,500
Jul 28, 2026	19.20	19.75	18.93	19.05	19.05	-1.55%	3,442,197
Jul 27, 2026	18.50	19.48	18.50	19.35	19.35	4.88%	3,626,754
Jul 24, 2026	18.77	18.99	18.25	18.45	18.45	-2.84%	2,691,900
Jul 23, 2026	18.59	19.05	18.21	18.99	18.99	2.15%	3,490,844
Jul 22, 2026	18.97	19.24	18.50	18.59	18.59	-2.72%	4,027,181
Jul 21, 2026	18.36	19.19	17.10	19.11	19.11	4.88%	6,578,556
Jul 20, 2026	19.56	19.93	17.88	18.22	18.22	-6.08%	6,353,260
Jul 17, 2026	20.95	20.95	19.36	19.40	19.40	-7.40%	5,577,008
Jul 16, 2026	20.86	21.45	20.71	20.95	20.95	-1.41%	3,591,838
Jul 15, 2026	21.22	21.63	20.84	21.25	21.25	-0.33%	3,419,400
Jul 14, 2026	21.20	21.46	20.55	21.32	21.32	0.09%	5,008,357
Jul 13, 2026	23.32	23.50	21.18	21.30	21.30	-10.28%	7,189,432
Jul 10, 2026	22.41	24.74	22.23	23.74	23.74	5.70%	9,740,244
Jul 9, 2026	22.48	22.98	21.48	22.46	22.46	-0.66%	6,994,268
Jul 8, 2026	24.34	24.90	22.50	22.61	22.61	-7.49%	8,815,852
Jul 7, 2026	25.30	26.48	24.18	24.44	24.44	-4.34%	9,938,911
Jul 6, 2026	27.00	27.38	25.51	25.55	25.55	-8.75%	13,515,009
Jul 3, 2026	26.29	28.95	25.85	28.00	28.00	5.26%	21,549,980
Jul 2, 2026	24.60	27.11	24.30	26.60	26.60	9.65%	17,816,677
Jul 1, 2026	23.77	24.69	23.60	24.26	24.26	2.06%	5,924,626
Jun 30, 2026	23.21	23.96	22.80	23.77	23.77	2.59%	5,009,115
Jun 29, 2026	23.60	23.85	22.59	23.17	23.17	-2.44%	6,322,006
Jun 26, 2026	24.28	24.78	23.64	23.75	23.75	-2.18%	6,401,957
Jun 25, 2026	24.63	25.33	24.04	24.28	24.28	-2.61%	5,997,786
Jun 24, 2026	25.44	25.70	24.55	24.93	24.93	-3.67%	7,186,172
Jun 23, 2026	25.35	26.45	25.02	25.88	25.88	0.86%	7,062,815
Jun 22, 2026	26.33	26.99	24.65	25.66	25.66	-2.54%	10,171,949
Jun 18, 2026	25.31	26.56	25.27	26.33	26.33	2.97%	8,211,221
Jun 17, 2026	25.25	26.01	25.07	25.57	25.57	-0.12%	6,023,947
Jun 16, 2026	25.13	25.85	25.05	25.60	25.60	0.83%	6,110,449
Jun 15, 2026	25.00	25.48	24.80	25.39	25.39	2.01%	5,228,795
Jun 12, 2026	25.01	25.68	24.69	24.89	24.89	1.10%	5,964,371
Jun 11, 2026	24.81	25.24	24.05	24.62	24.62	-2.34%	6,626,367
Jun 10, 2026	26.32	26.41	24.70	25.21	25.21	-5.55%	9,916,569
Jun 9, 2026	26.60	26.88	26.01	26.69	26.69	0.15%	7,857,677
Jun 8, 2026	26.00	27.23	26.00	26.65	26.65	-2.20%	10,339,524
Jun 5, 2026	26.01	27.67	24.79	27.25	27.25	3.89%	14,591,113
Jun 4, 2026	25.86	27.00	25.60	26.23	26.23	0.61%	8,856,936
Jun 3, 2026	26.16	26.80	25.70	26.07	26.07	-0.72%	8,150,158
Jun 2, 2026	26.68	27.24	25.69	26.26	26.26	-0.76%	6,737,999
Jun 1, 2026	27.74	27.74	26.43	26.46	26.46	-2.72%	7,544,866
May 29, 2026	28.44	28.90	26.92	27.20	27.20	-4.79%	11,315,370
May 28, 2026	28.68	29.06	27.91	28.65	28.57	-3.92%	14,144,033
May 27, 2026	29.00	29.92	27.60	29.82	29.74	1.05%	17,177,490
May 26, 2026	30.78	31.50	28.96	29.51	29.43	-4.68%	17,995,230
May 25, 2026	31.01	31.99	30.13	30.96	30.87	-2.18%	17,932,390
May 22, 2026	32.15	32.69	31.11	31.65	31.56	-1.28%	22,732,720