SHE:300896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	103.00	111.80	103.00	109.00	109.00	1.11%	8,807,305
Jul 30, 2026	104.37	113.08	104.37	107.80	107.80	3.30%	10,143,480
Jul 29, 2026	105.44	107.30	104.02	104.36	104.36	-1.27%	6,309,850
Jul 28, 2026	103.66	107.07	102.47	105.70	105.70	1.19%	6,914,535
Jul 27, 2026	97.92	107.68	97.14	104.46	104.46	5.94%	7,853,280
Jul 24, 2026	102.93	103.53	98.52	98.60	98.60	-6.12%	7,534,700
Jul 23, 2026	106.51	107.00	103.86	105.03	105.03	-3.47%	8,298,301
Jul 22, 2026	99.68	109.44	98.00	108.80	108.80	8.70%	12,373,869
Jul 21, 2026	100.00	104.51	97.29	100.09	100.09	-2.09%	10,319,380
Jul 20, 2026	99.10	102.70	96.12	102.23	102.23	1.67%	9,291,547
Jul 17, 2026	96.57	100.95	94.50	100.55	100.55	3.09%	10,316,182
Jul 16, 2026	95.00	99.00	93.30	97.54	97.54	3.39%	10,410,940
Jul 15, 2026	85.82	95.47	85.24	94.34	94.34	9.11%	9,148,865
Jul 14, 2026	86.90	87.56	85.66	86.46	86.46	-0.52%	2,965,748
Jul 13, 2026	89.00	90.30	86.28	86.91	86.91	-2.84%	3,300,743
Jul 10, 2026	85.97	91.32	84.45	89.45	89.45	4.14%	5,015,066
Jul 9, 2026	86.73	87.80	84.43	85.89	85.89	-1.14%	2,854,494
Jul 8, 2026	87.97	88.32	86.39	86.88	86.88	-0.46%	2,065,242
Jul 7, 2026	91.30	91.30	87.21	87.28	87.28	-4.70%	3,149,155
Jul 6, 2026	90.90	92.38	90.50	91.58	91.58	-0.05%	3,338,395
Jul 3, 2026	89.90	92.50	89.78	91.63	91.63	2.29%	4,162,744
Jul 2, 2026	90.16	91.84	89.34	89.58	89.58	-0.64%	3,871,163
Jul 1, 2026	87.24	91.20	86.06	90.16	90.16	3.39%	4,843,800
Jun 30, 2026	88.30	89.00	86.04	87.20	87.20	-1.25%	3,118,629
Jun 29, 2026	85.49	90.40	83.36	88.30	88.30	3.27%	5,618,464
Jun 26, 2026	88.03	89.37	85.48	85.50	85.50	-3.88%	3,255,149
Jun 25, 2026	88.08	90.63	86.01	88.95	88.95	0.95%	4,485,413
Jun 24, 2026	90.91	91.70	88.10	88.11	88.11	-3.27%	4,006,604
Jun 23, 2026	91.63	95.00	91.09	91.09	91.09	-1.17%	4,591,183
Jun 22, 2026	90.00	92.24	88.08	92.17	92.17	0.89%	3,788,457
Jun 18, 2026	90.55	92.91	89.80	91.36	91.36	0.48%	3,391,871
Jun 17, 2026	92.04	92.40	90.12	90.92	90.92	-1.33%	2,662,790
Jun 16, 2026	93.02	93.03	91.80	92.15	92.15	-1.56%	2,262,047
Jun 15, 2026	94.31	94.95	92.42	93.61	93.61	-0.70%	3,017,811
Jun 12, 2026	92.13	95.33	91.70	94.27	94.27	1.87%	3,735,726
Jun 11, 2026	92.00	93.38	90.50	92.54	92.54	-0.74%	3,272,610
Jun 10, 2026	93.08	93.67	92.00	93.23	93.23	0.46%	2,412,115
Jun 9, 2026	94.50	94.97	92.23	92.80	92.80	-1.44%	2,920,589
Jun 8, 2026	99.00	99.90	93.66	94.16	94.16	-4.77%	3,507,887
Jun 5, 2026	99.03	102.00	98.60	98.88	98.88	1.21%	3,052,586
Jun 4, 2026	100.00	100.88	96.95	97.70	97.70	-3.24%	3,308,249
Jun 3, 2026	101.40	102.20	99.58	100.97	100.97	-0.34%	2,469,838
Jun 2, 2026	103.95	104.35	100.80	101.31	101.31	-2.91%	2,588,262
Jun 1, 2026	102.80	104.46	101.72	104.35	104.35	-0.38%	3,005,759
May 29, 2026	99.49	105.80	99.00	104.75	104.75	5.16%	5,536,728
May 28, 2026	100.90	101.88	98.53	99.61	99.61	-2.53%	3,157,762
May 27, 2026	101.49	103.99	99.69	102.20	102.20	0.26%	3,928,552
May 26, 2026	102.62	104.96	100.57	101.93	101.93	-1.13%	3,284,385
May 25, 2026	103.14	104.27	102.61	103.09	103.09	-0.06%	2,322,047
May 22, 2026	104.00	104.57	102.63	103.15	103.15	-0.39%	2,390,405