SHE:300899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	26.04	27.58	26.03	27.55	27.55	5.80%	821,700
Jul 31, 2026	24.85	26.04	24.85	26.04	26.04	4.79%	699,100
Jul 30, 2026	25.50	26.00	24.62	24.85	24.85	-2.28%	694,200
Jul 29, 2026	24.68	25.54	24.68	25.43	25.43	2.21%	769,600
Jul 28, 2026	25.50	25.95	24.78	24.88	24.88	-2.35%	669,400
Jul 27, 2026	24.60	25.59	24.36	25.48	25.48	3.58%	597,400
Jul 24, 2026	24.71	25.16	24.02	24.60	24.60	-0.65%	860,900
Jul 23, 2026	23.59	24.80	23.36	24.76	24.76	4.47%	935,500
Jul 22, 2026	24.09	24.56	23.41	23.70	23.70	-2.11%	824,700
Jul 21, 2026	24.31	24.88	22.33	24.21	24.21	-1.18%	1,409,400
Jul 20, 2026	25.53	26.79	23.93	24.50	24.50	-4.48%	1,595,974
Jul 17, 2026	28.65	29.48	25.61	25.65	25.65	-8.26%	1,214,800
Jul 16, 2026	28.19	28.30	27.19	27.96	27.96	0.72%	568,800
Jul 15, 2026	27.50	28.47	26.84	27.76	27.76	1.57%	816,100
Jul 14, 2026	26.71	27.34	26.38	27.33	27.33	1.30%	684,300
Jul 13, 2026	27.83	28.33	26.74	26.98	26.98	-3.33%	778,900
Jul 10, 2026	27.73	28.50	26.82	27.91	27.91	2.76%	925,600
Jul 9, 2026	27.62	27.73	26.70	27.16	27.16	-0.91%	752,500
Jul 8, 2026	28.16	28.17	27.35	27.41	27.41	-2.66%	558,826
Jul 7, 2026	28.41	28.97	27.62	28.16	28.16	-0.85%	958,100
Jul 6, 2026	29.34	30.19	28.40	28.40	28.40	-4.22%	999,537
Jul 3, 2026	29.14	30.49	28.50	29.65	29.65	1.51%	1,648,900
Jul 2, 2026	29.20	31.98	29.18	29.21	29.21	0.17%	1,324,000
Jul 1, 2026	27.69	29.98	27.69	29.16	29.16	5.31%	1,303,500
Jun 30, 2026	28.05	28.86	27.40	27.69	27.69	-1.32%	931,400
Jun 29, 2026	29.03	29.31	27.33	28.06	28.06	-3.31%	858,900
Jun 26, 2026	29.17	29.77	28.58	29.02	29.02	-1.63%	883,200
Jun 25, 2026	30.69	31.49	29.24	29.50	29.50	-3.97%	931,100
Jun 24, 2026	32.44	32.60	30.55	30.72	30.72	-5.59%	1,276,200
Jun 23, 2026	31.66	33.49	30.59	32.54	32.54	4.83%	1,754,032
Jun 22, 2026	30.06	31.20	28.90	31.04	31.04	4.34%	1,499,132
Jun 18, 2026	29.63	30.40	29.18	29.75	29.75	-0.23%	864,300
Jun 17, 2026	30.24	30.28	29.18	29.82	29.82	-0.57%	745,500
Jun 16, 2026	29.58	30.47	28.95	29.99	29.99	0.57%	744,000
Jun 15, 2026	30.36	31.20	29.26	29.82	29.82	-1.32%	1,108,400
Jun 12, 2026	29.99	30.64	29.64	30.22	30.22	0.77%	1,039,900
Jun 11, 2026	30.95	30.95	29.01	29.99	29.99	-2.44%	841,900
Jun 10, 2026	30.40	31.66	29.92	30.74	30.74	0.03%	1,100,861
Jun 9, 2026	31.38	31.60	30.42	30.73	30.73	-0.32%	545,700
Jun 8, 2026	30.89	31.84	30.25	31.03	30.83	-2.54%	1,008,400
Jun 5, 2026	31.44	32.65	30.00	31.84	31.63	1.27%	1,429,061
Jun 4, 2026	31.97	32.94	31.20	31.44	31.24	-2.87%	813,900
Jun 3, 2026	33.98	33.98	32.10	32.37	32.16	-1.13%	684,900
Jun 2, 2026	33.89	34.75	32.35	32.74	32.53	-3.45%	1,030,600
Jun 1, 2026	32.31	34.77	31.60	33.91	33.69	4.95%	1,135,300
May 29, 2026	34.68	34.70	32.23	32.31	32.10	-6.56%	899,600
May 28, 2026	34.00	35.15	32.13	34.58	34.36	0.38%	1,381,000
May 27, 2026	34.39	37.37	33.90	34.45	34.23	-	1,799,300
May 26, 2026	36.05	36.13	34.01	34.45	34.23	-4.39%	1,058,200
May 25, 2026	37.10	37.44	35.31	36.03	35.80	-2.88%	1,390,800