SHE:300900 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	22.73	23.41	22.10	23.34	23.34	4.76%	19,141,881
Aug 3, 2026	21.32	22.70	21.23	22.28	22.28	5.69%	19,685,342
Jul 31, 2026	20.93	21.85	20.80	21.08	21.08	4.36%	19,615,216
Jul 30, 2026	21.29	21.50	20.10	20.20	20.20	-5.65%	14,445,233
Jul 29, 2026	22.00	22.20	21.01	21.41	21.41	-2.81%	13,494,156
Jul 28, 2026	22.77	23.04	21.90	22.03	22.03	-3.50%	12,329,988
Jul 27, 2026	21.75	22.83	21.37	22.83	22.83	4.87%	14,816,775
Jul 24, 2026	22.57	23.07	21.77	21.77	21.77	-5.31%	16,344,226
Jul 23, 2026	22.70	23.57	22.50	22.99	22.99	1.28%	17,264,718
Jul 22, 2026	22.56	23.65	22.49	22.70	22.70	-2.53%	19,551,063
Jul 21, 2026	22.87	23.31	19.60	23.29	23.29	2.83%	29,793,626
Jul 20, 2026	25.32	25.60	22.03	22.65	22.65	-8.00%	19,786,929
Jul 17, 2026	27.35	27.50	24.35	24.62	24.62	-10.83%	20,829,242
Jul 16, 2026	28.66	29.36	27.32	27.61	27.61	-6.06%	17,163,903
Jul 15, 2026	30.74	31.58	29.15	29.39	29.39	-6.49%	21,028,806
Jul 14, 2026	34.13	34.15	30.00	31.43	31.43	-8.42%	31,606,327
Jul 13, 2026	40.05	40.25	33.33	34.32	34.32	-16.76%	40,110,152
Jul 10, 2026	39.40	46.15	37.72	41.23	41.23	3.83%	53,609,296
Jul 9, 2026	37.95	39.81	36.70	39.71	39.71	3.25%	20,509,082
Jul 8, 2026	39.24	40.11	37.86	38.46	38.46	-0.77%	16,534,428
Jul 7, 2026	40.39	41.88	38.10	38.76	38.76	-4.13%	20,011,313
Jul 6, 2026	42.41	43.86	40.09	40.43	40.43	-2.51%	26,472,197
Jul 3, 2026	37.70	42.30	37.50	41.47	41.47	8.62%	37,421,827
Jul 2, 2026	38.42	40.68	38.07	38.18	38.18	-2.08%	22,096,748
Jul 1, 2026	38.35	39.82	37.89	38.99	38.99	1.09%	25,505,169
Jun 30, 2026	37.64	39.50	37.30	38.57	38.57	3.96%	30,474,519
Jun 29, 2026	36.31	38.20	35.65	37.10	37.10	2.20%	32,185,389
Jun 26, 2026	32.61	37.30	32.20	36.30	36.30	9.30%	38,377,289
Jun 25, 2026	34.20	35.30	33.00	33.21	33.21	-3.15%	19,773,850
Jun 24, 2026	31.25	34.48	30.01	34.29	34.29	8.89%	33,669,725
Jun 23, 2026	32.11	32.48	31.10	31.49	31.49	-3.99%	17,338,400
Jun 22, 2026	34.88	35.30	32.20	32.80	32.80	-6.77%	26,082,635
Jun 18, 2026	33.25	35.54	32.86	35.18	35.18	3.93%	24,476,080
Jun 17, 2026	32.43	34.98	32.32	33.85	33.85	2.89%	24,796,430
Jun 16, 2026	33.98	34.40	32.82	32.90	32.90	-0.33%	20,656,190
Jun 15, 2026	32.80	33.50	32.30	33.01	33.01	0.21%	14,510,820
Jun 12, 2026	33.18	34.77	32.80	32.94	32.94	1.23%	19,657,680
Jun 11, 2026	32.62	33.42	31.92	32.54	32.54	-1.06%	11,184,089
Jun 10, 2026	34.01	34.88	32.39	32.89	32.89	-4.50%	13,928,006
Jun 9, 2026	33.57	34.71	32.21	34.44	34.44	3.86%	18,400,211
Jun 8, 2026	33.46	35.80	33.09	33.16	33.16	-7.14%	16,838,821
Jun 5, 2026	35.50	36.84	34.65	35.71	35.71	2.15%	24,471,918
Jun 4, 2026	34.41	35.26	34.08	34.96	34.96	-0.40%	13,312,619
Jun 3, 2026	34.00	36.36	33.70	35.10	35.10	2.33%	18,416,561
Jun 2, 2026	34.40	34.68	32.47	34.30	34.30	0.35%	18,262,735
Jun 1, 2026	35.11	35.47	33.90	34.18	34.18	-3.09%	16,395,970
May 29, 2026	38.20	38.40	34.80	35.27	35.27	-9.84%	27,193,265
May 28, 2026	37.46	39.48	37.07	39.12	39.12	5.53%	26,437,730
May 27, 2026	38.10	38.54	36.37	37.07	37.07	-1.07%	22,292,551
May 26, 2026	38.00	38.29	36.34	37.47	37.47	-2.57%	18,721,540