SHE:300895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	45.90	49.80	45.90	47.98	47.98	9.29%	8,950,811
Jul 30, 2026	46.11	46.60	43.60	43.90	43.90	-5.87%	5,428,725
Jul 29, 2026	49.57	49.95	45.81	46.64	46.64	-5.22%	6,638,457
Jul 28, 2026	48.40	50.11	48.38	49.21	49.21	-1.58%	5,448,274
Jul 27, 2026	48.45	50.30	47.31	50.00	50.00	1.98%	6,658,995
Jul 24, 2026	51.60	52.44	49.03	49.03	49.03	-8.06%	8,555,016
Jul 23, 2026	50.60	54.50	50.18	53.33	53.33	5.19%	13,048,907
Jul 22, 2026	49.10	54.54	49.10	50.70	50.70	8.22%	13,035,274
Jul 21, 2026	45.81	46.98	41.31	46.85	46.85	2.52%	6,595,699
Jul 20, 2026	47.50	48.44	44.08	45.70	45.70	0.44%	5,901,701
Jul 17, 2026	48.20	48.68	44.90	45.50	45.50	-6.86%	5,316,558
Jul 16, 2026	48.14	49.87	47.38	48.85	48.85	0.76%	4,559,517
Jul 15, 2026	49.01	50.22	48.03	48.48	48.48	-0.82%	3,914,592
Jul 14, 2026	50.86	51.56	46.51	48.88	48.88	-3.80%	6,897,888
Jul 13, 2026	51.80	53.90	50.58	50.81	50.81	-2.66%	5,928,513
Jul 10, 2026	48.91	53.76	47.99	52.20	52.20	6.25%	9,042,712
Jul 9, 2026	48.28	49.82	46.88	49.13	49.13	0.31%	5,533,460
Jul 8, 2026	47.55	49.88	47.10	48.98	48.98	3.03%	5,946,056
Jul 7, 2026	49.46	49.80	47.33	47.54	47.54	-4.48%	3,106,244
Jul 6, 2026	51.02	51.50	49.11	49.77	49.77	-2.12%	3,536,236
Jul 3, 2026	51.23	52.50	50.80	50.85	50.85	-1.42%	3,675,932
Jul 2, 2026	53.16	53.87	51.43	51.58	51.58	-3.95%	5,084,711
Jul 1, 2026	51.91	56.09	51.66	53.70	53.70	3.19%	7,234,620
Jun 30, 2026	49.46	54.44	49.46	52.04	52.04	8.58%	7,943,155
Jun 29, 2026	49.20	50.00	47.44	47.93	47.93	-2.48%	5,104,478
Jun 26, 2026	51.33	51.41	48.90	49.15	49.15	-6.67%	6,607,290
Jun 25, 2026	55.98	56.42	52.48	52.66	52.66	-5.73%	7,116,948
Jun 24, 2026	56.43	56.44	54.10	55.86	55.86	-2.43%	6,272,940
Jun 23, 2026	58.71	58.71	54.73	57.25	57.25	-3.70%	7,452,307
Jun 22, 2026	56.49	61.20	55.97	59.45	59.45	5.17%	10,236,108
Jun 18, 2026	56.31	57.68	55.56	56.53	56.53	0.78%	6,953,502
Jun 17, 2026	55.19	56.92	55.03	56.09	56.09	0.43%	4,738,398
Jun 16, 2026	54.82	56.10	54.55	55.85	55.85	0.81%	5,396,628
Jun 15, 2026	53.30	55.50	53.30	55.40	55.40	5.50%	5,680,797
Jun 12, 2026	53.13	54.10	52.39	52.51	52.51	0.31%	5,513,030
Jun 11, 2026	54.67	55.00	52.00	52.35	52.35	-7.70%	7,668,574
Jun 10, 2026	56.75	58.99	55.10	56.72	56.72	3.01%	10,534,733
Jun 9, 2026	55.24	55.66	54.26	55.06	55.06	0.95%	4,819,798
Jun 8, 2026	54.75	56.96	53.18	54.54	54.54	-4.40%	5,544,299
Jun 5, 2026	58.02	58.67	56.56	57.05	57.05	-1.91%	5,121,652
Jun 4, 2026	57.51	58.51	57.20	58.16	58.16	-0.75%	4,884,737
Jun 3, 2026	59.00	59.97	57.88	58.60	58.60	-1.35%	5,774,101
Jun 2, 2026	60.00	60.38	57.20	59.40	59.40	-1.00%	6,102,543
Jun 1, 2026	61.38	62.00	59.85	60.00	60.00	-1.96%	6,488,507
May 29, 2026	65.01	66.20	60.66	61.20	61.20	-6.78%	7,207,517
May 28, 2026	65.50	65.89	63.10	65.65	65.65	1.81%	7,310,821
May 27, 2026	67.40	67.45	63.50	64.48	64.48	-5.29%	7,239,374
May 26, 2026	69.03	69.95	66.34	68.08	68.08	-3.92%	7,190,433
May 25, 2026	70.35	71.04	67.50	70.86	70.86	-0.08%	9,512,606
May 22, 2026	70.00	71.44	68.94	70.92	70.92	3.71%	8,969,604