SHE:300913 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	33.01	33.94	32.94	33.36	-	1.09%	3,753,020
Jul 24, 2026	33.67	34.12	32.92	33.00	33.00	-3.93%	4,972,830
Jul 23, 2026	33.68	34.65	33.68	34.35	34.35	1.51%	5,418,438
Jul 22, 2026	33.90	34.89	33.53	33.84	33.84	-1.23%	7,251,712
Jul 21, 2026	32.48	34.35	30.30	34.26	34.26	5.48%	9,484,855
Jul 20, 2026	33.81	34.42	31.21	32.48	32.48	-2.23%	8,151,180
Jul 17, 2026	35.80	36.09	33.18	33.22	33.22	-7.70%	7,609,634
Jul 16, 2026	36.10	37.25	35.54	35.99	35.99	-1.75%	5,639,724
Jul 15, 2026	37.51	38.15	36.36	36.63	36.63	-2.03%	6,915,097
Jul 14, 2026	36.80	37.78	35.50	37.39	37.39	1.52%	8,202,017
Jul 13, 2026	38.96	39.84	36.67	36.83	36.83	-6.07%	6,882,870
Jul 10, 2026	39.00	40.72	38.98	39.21	39.21	0.08%	10,411,384
Jul 9, 2026	38.12	39.20	36.53	39.18	39.18	3.60%	9,255,681
Jul 8, 2026	39.00	39.11	37.76	37.82	37.82	-2.45%	6,264,501
Jul 7, 2026	40.00	40.23	38.41	38.77	38.77	-2.64%	7,473,536
Jul 6, 2026	41.51	41.55	39.55	39.82	39.82	-4.03%	8,964,156
Jul 3, 2026	41.10	42.60	40.70	41.49	41.49	2.85%	11,240,379
Jul 2, 2026	43.00	43.03	39.99	40.34	40.34	-8.86%	16,521,670
Jul 1, 2026	47.65	47.86	43.23	44.26	44.26	-7.62%	19,428,570
Jun 30, 2026	46.50	48.48	44.53	47.91	47.91	3.72%	10,197,020
Jun 29, 2026	50.00	50.60	44.85	46.19	46.19	-8.99%	12,454,510
Jun 26, 2026	55.66	55.90	50.50	50.75	50.75	-8.82%	12,737,810
Jun 25, 2026	57.68	57.80	55.01	55.66	55.66	-3.70%	12,821,760
Jun 24, 2026	56.61	60.51	56.02	57.80	57.80	1.00%	14,397,550
Jun 23, 2026	57.72	59.28	56.70	57.23	57.23	-1.84%	10,597,580
Jun 22, 2026	58.41	59.90	56.80	58.30	58.30	-1.07%	13,968,630
Jun 18, 2026	56.95	59.14	56.36	58.93	58.93	3.42%	15,113,850
Jun 17, 2026	56.30	57.92	56.01	56.98	56.98	-0.66%	10,656,030
Jun 16, 2026	55.50	57.90	54.94	57.36	57.36	4.44%	13,245,050
Jun 15, 2026	50.60	55.43	50.50	55.08	54.92	9.81%	15,577,660
Jun 12, 2026	54.35	55.00	49.87	50.16	50.01	-5.05%	13,628,440
Jun 11, 2026	54.46	55.49	52.07	52.83	52.68	-4.03%	11,329,830
Jun 10, 2026	58.86	60.28	54.51	55.05	54.89	-7.32%	15,596,690
Jun 9, 2026	58.83	61.29	58.03	59.40	59.23	2.70%	17,177,570
Jun 8, 2026	57.12	60.93	56.00	57.84	57.67	-5.18%	21,462,533
Jun 5, 2026	62.02	66.44	60.70	61.00	60.82	-4.12%	30,930,980
Jun 4, 2026	60.75	64.48	59.75	63.62	63.44	2.78%	30,162,720
Jun 3, 2026	62.00	64.96	60.62	61.90	61.72	2.16%	34,462,800
Jun 2, 2026	58.37	62.70	58.18	60.59	60.41	1.41%	23,159,790
Jun 1, 2026	60.91	63.14	59.61	59.75	59.58	0.67%	26,230,380
May 29, 2026	52.04	61.60	52.04	59.35	59.18	14.33%	28,619,800
May 28, 2026	50.99	52.44	49.20	51.91	51.76	1.39%	6,057,251
May 27, 2026	53.53	53.68	50.59	51.20	51.05	-4.92%	6,583,980
May 26, 2026	54.35	55.28	52.90	53.85	53.69	-1.19%	7,190,836
May 25, 2026	53.50	55.27	52.55	54.50	54.34	3.55%	7,758,550
May 22, 2026	51.81	53.19	51.12	52.63	52.48	3.22%	6,059,867
May 21, 2026	56.20	56.40	50.88	50.99	50.84	-8.31%	9,357,624
May 20, 2026	55.48	56.11	54.45	55.61	55.45	-1.05%	5,758,795
May 19, 2026	55.18	56.25	52.41	56.20	56.04	1.52%	8,848,848
May 18, 2026	55.50	56.28	54.50	55.36	55.20	0.09%	5,182,661