SHE:300910 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	28.40	28.68	27.92	28.18	28.18	-0.95%	4,047,847
Jul 23, 2026	28.68	28.86	28.07	28.45	28.45	-0.80%	3,348,332
Jul 22, 2026	28.36	28.88	27.81	28.68	28.68	0.84%	4,596,220
Jul 21, 2026	27.78	29.64	27.62	28.44	28.44	1.61%	6,523,125
Jul 20, 2026	27.42	28.08	27.19	27.99	27.99	1.74%	5,026,497
Jul 17, 2026	27.59	28.20	27.30	27.51	27.51	-0.40%	5,441,720
Jul 16, 2026	27.36	28.08	27.06	27.62	27.62	-0.86%	3,897,000
Jul 15, 2026	26.95	28.00	26.85	27.86	27.86	2.99%	3,987,742
Jul 14, 2026	27.19	27.45	26.85	27.05	27.05	-1.13%	3,829,180
Jul 13, 2026	27.99	28.30	27.27	27.36	27.36	-2.15%	3,499,562
Jul 10, 2026	27.84	28.62	27.71	27.96	27.96	0.11%	2,738,508
Jul 9, 2026	28.30	28.50	27.61	27.93	27.93	-1.38%	3,617,290
Jul 8, 2026	29.09	29.15	28.26	28.32	28.32	-2.85%	3,206,700
Jul 7, 2026	29.72	29.99	29.13	29.15	29.15	-1.95%	3,335,091
Jul 6, 2026	29.61	30.56	29.00	29.73	29.73	0.44%	5,666,490
Jul 3, 2026	29.98	31.50	29.42	29.60	29.60	0.85%	6,496,334
Jul 2, 2026	28.73	29.90	28.71	29.35	29.35	1.28%	6,169,320
Jul 1, 2026	27.83	29.55	27.75	28.98	28.98	3.35%	6,646,232
Jun 30, 2026	27.85	28.09	27.45	28.04	28.04	0.11%	4,840,426
Jun 29, 2026	27.39	28.20	26.51	28.01	28.01	1.67%	6,814,413
Jun 26, 2026	27.98	28.40	27.55	27.55	27.55	-2.41%	4,725,037
Jun 25, 2026	28.92	29.56	28.04	28.23	28.23	-3.29%	6,532,493
Jun 24, 2026	27.99	29.30	27.50	29.19	29.19	3.95%	8,271,991
Jun 23, 2026	27.87	28.18	27.46	28.08	28.08	0.93%	6,102,710
Jun 22, 2026	28.78	28.90	27.00	27.82	27.82	-4.20%	9,581,872
Jun 18, 2026	29.11	29.52	28.05	29.04	29.04	-0.89%	7,960,731
Jun 17, 2026	30.60	30.60	28.95	29.30	29.30	-8.18%	16,678,290
Jun 16, 2026	33.45	33.50	31.53	31.91	31.91	-5.90%	14,077,370
Jun 15, 2026	34.78	35.20	33.40	33.91	33.91	5.31%	13,602,072
Jun 12, 2026	32.10	32.65	31.21	32.20	32.20	3.27%	7,955,600
Jun 11, 2026	32.80	33.72	30.60	31.18	31.18	-5.80%	7,891,913
Jun 10, 2026	33.37	35.26	32.60	33.10	33.10	-1.11%	7,442,189
Jun 9, 2026	32.56	33.74	31.67	33.47	33.47	3.85%	7,178,464
Jun 8, 2026	33.00	33.67	31.66	32.23	32.23	-3.85%	7,050,451
Jun 5, 2026	32.02	34.56	31.70	33.52	33.52	4.23%	7,901,110
Jun 4, 2026	32.01	32.30	31.32	32.16	32.16	-0.74%	5,302,576
Jun 3, 2026	33.74	33.77	32.12	32.40	32.40	-4.14%	5,095,982
Jun 2, 2026	34.28	34.66	32.87	33.80	33.80	-2.31%	7,131,521
Jun 1, 2026	33.50	34.75	33.16	34.60	34.60	2.49%	4,584,910
May 29, 2026	34.08	34.08	32.71	33.76	33.76	-0.59%	4,619,060
May 28, 2026	35.53	35.53	34.36	35.12	33.96	-0.39%	4,280,548
May 27, 2026	36.42	36.42	35.14	35.25	34.10	-3.52%	6,129,895
May 26, 2026	36.70	37.50	36.54	36.54	35.34	-1.41%	6,797,860
May 25, 2026	35.52	37.18	35.05	37.06	35.84	5.24%	9,403,684
May 22, 2026	34.35	35.45	33.85	35.22	34.06	2.30%	4,609,962
May 21, 2026	33.97	35.00	33.97	34.42	33.29	1.34%	5,570,702
May 20, 2026	34.99	35.01	33.92	33.97	32.85	-2.90%	5,992,109
May 19, 2026	34.91	35.06	34.62	34.99	33.84	0.13%	3,189,774
May 18, 2026	35.15	35.39	34.59	34.94	33.79	-1.24%	4,988,359
May 15, 2026	35.39	35.96	34.62	35.38	34.21	-2.17%	6,327,588