SHE:300905 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	37.31	37.95	36.33	36.57	36.57	-3.51%	4,021,692
Jul 23, 2026	36.51	38.09	36.51	37.90	37.90	3.78%	5,007,107
Jul 22, 2026	36.82	37.36	36.00	36.52	36.52	-2.27%	5,476,557
Jul 21, 2026	35.79	37.68	33.25	37.37	37.37	3.37%	9,096,489
Jul 20, 2026	38.43	39.00	34.24	36.15	36.15	-4.21%	8,091,600
Jul 17, 2026	40.99	41.41	37.74	37.74	37.74	-7.50%	6,772,115
Jul 16, 2026	42.40	42.40	40.64	40.80	40.80	-3.71%	4,889,032
Jul 15, 2026	43.12	43.88	42.07	42.37	42.37	-2.19%	4,523,100
Jul 14, 2026	42.70	43.75	41.59	43.32	43.32	2.10%	4,918,452
Jul 13, 2026	45.05	45.67	42.06	42.43	42.43	-5.84%	5,366,884
Jul 10, 2026	44.35	46.80	44.35	45.06	45.06	0.63%	5,890,889
Jul 9, 2026	43.86	44.99	42.17	44.78	44.78	2.19%	6,628,985
Jul 8, 2026	45.48	45.54	43.80	43.82	43.82	-2.95%	5,945,859
Jul 7, 2026	46.79	47.40	44.69	45.15	45.15	-4.75%	6,398,682
Jul 6, 2026	48.48	49.90	47.30	47.40	47.40	-2.87%	6,651,831
Jul 3, 2026	49.00	50.77	48.40	48.80	48.80	-0.83%	7,350,488
Jul 2, 2026	48.99	52.50	47.73	49.21	49.21	0.63%	11,917,988
Jul 1, 2026	50.00	55.56	48.82	48.90	48.90	-3.36%	16,227,677
Jun 30, 2026	47.15	51.50	45.60	50.60	50.60	7.59%	15,706,895
Jun 29, 2026	49.50	50.20	46.95	47.03	47.03	-4.87%	8,890,164
Jun 26, 2026	52.47	52.74	49.28	49.44	49.44	-7.24%	9,588,540
Jun 25, 2026	56.17	56.96	52.99	53.30	53.30	-6.87%	15,044,906
Jun 24, 2026	61.50	62.58	55.53	57.23	57.23	-6.24%	16,030,784
Jun 23, 2026	58.01	66.00	57.00	61.04	61.04	4.99%	16,984,181
Jun 22, 2026	59.73	61.37	56.31	58.14	58.14	-1.61%	7,376,118
Jun 18, 2026	58.99	59.48	57.90	59.09	59.09	-0.27%	5,233,500
Jun 17, 2026	59.30	60.30	58.66	59.25	59.25	-1.27%	5,550,401
Jun 16, 2026	59.20	60.63	58.28	60.01	60.01	1.37%	6,149,757
Jun 15, 2026	56.90	59.20	55.89	59.20	59.20	3.46%	5,832,828
Jun 12, 2026	57.56	58.49	56.75	57.22	57.22	-0.07%	5,488,827
Jun 11, 2026	57.74	57.98	56.44	57.26	57.26	-0.37%	5,112,590
Jun 10, 2026	58.70	59.20	56.75	57.47	57.47	-2.59%	6,035,480
Jun 9, 2026	59.56	60.14	58.00	59.30	59.00	0.97%	5,280,437
Jun 8, 2026	59.50	60.99	58.38	58.73	58.43	-4.94%	7,220,807
Jun 5, 2026	60.69	64.63	60.35	61.78	61.47	0.80%	10,062,070
Jun 4, 2026	60.00	62.29	59.00	61.29	60.98	0.89%	7,061,700
Jun 3, 2026	61.50	62.38	59.96	60.75	60.44	-1.62%	7,366,267
Jun 2, 2026	62.81	63.33	60.30	61.75	61.44	-1.64%	9,451,240
Jun 1, 2026	65.92	67.16	62.65	62.78	62.46	-6.45%	11,616,630
May 29, 2026	69.83	71.60	66.50	67.11	66.77	-1.05%	11,641,740
May 28, 2026	69.30	69.88	66.01	67.82	67.48	-0.92%	8,231,524
May 27, 2026	66.00	73.44	64.86	68.45	68.10	3.81%	13,422,240
May 26, 2026	66.55	67.55	63.18	65.94	65.61	-1.29%	10,098,270
May 25, 2026	71.35	71.50	65.50	66.80	66.46	-5.76%	12,850,400
May 22, 2026	70.83	71.35	69.57	70.88	70.52	1.88%	8,049,446
May 21, 2026	73.39	74.59	69.02	69.57	69.22	-6.42%	12,833,630
May 20, 2026	73.88	77.33	73.09	74.34	73.96	-0.01%	11,948,360
May 19, 2026	73.80	75.33	72.24	74.35	73.97	-0.17%	10,322,750
May 18, 2026	77.00	79.97	73.49	74.48	74.10	-5.61%	15,601,070
May 15, 2026	73.30	80.80	73.30	78.91	78.51	8.23%	18,099,090