SHE:300920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	25.92	27.47	25.92	26.99	26.99	4.21%	1,581,790
Jul 30, 2026	26.80	26.92	25.31	25.90	25.90	-3.36%	1,497,750
Jul 29, 2026	27.00	27.48	26.00	26.80	26.80	-1.80%	1,384,520
Jul 28, 2026	28.91	28.91	27.08	27.29	27.29	-3.16%	1,345,030
Jul 27, 2026	27.36	29.30	26.66	28.18	28.18	2.85%	2,200,860
Jul 24, 2026	28.14	28.23	26.88	27.40	27.40	-4.06%	1,721,130
Jul 23, 2026	27.00	29.52	27.00	28.56	28.56	-0.97%	2,012,950
Jul 22, 2026	29.50	30.22	28.58	28.84	28.84	-2.57%	1,837,190
Jul 21, 2026	30.20	30.20	25.90	29.60	29.60	0.68%	3,277,670
Jul 20, 2026	33.21	33.54	29.24	29.40	29.40	-8.81%	2,656,390
Jul 17, 2026	36.08	36.35	32.00	32.24	32.24	-11.53%	3,932,240
Jul 16, 2026	34.99	37.26	34.55	36.44	36.44	3.17%	3,477,002
Jul 15, 2026	35.64	36.80	35.13	35.32	35.32	-0.08%	2,853,745
Jul 14, 2026	33.08	36.00	32.58	35.35	35.35	7.48%	3,908,894
Jul 13, 2026	32.85	35.24	32.81	32.89	32.89	-1.47%	3,789,170
Jul 10, 2026	31.83	34.00	31.55	33.38	33.38	4.87%	2,345,920
Jul 9, 2026	31.46	32.16	30.30	31.83	31.83	2.08%	2,038,405
Jul 8, 2026	32.30	32.30	30.60	31.18	31.18	-3.02%	2,021,483
Jul 7, 2026	34.11	34.37	31.99	32.15	32.15	-5.41%	1,810,870
Jul 6, 2026	36.00	37.50	33.61	33.99	33.99	-5.21%	3,229,098
Jul 3, 2026	34.36	36.70	34.06	35.86	35.86	4.06%	3,196,544
Jul 2, 2026	33.51	35.00	33.40	34.46	34.46	0.70%	1,699,288
Jul 1, 2026	34.54	35.00	33.90	34.22	34.22	-0.96%	1,807,734
Jun 30, 2026	33.41	35.09	33.01	34.55	34.55	2.37%	3,177,207
Jun 29, 2026	35.52	35.81	32.81	33.75	33.75	-4.04%	2,868,900
Jun 26, 2026	35.73	38.78	35.10	35.17	35.17	-3.01%	2,929,854
Jun 25, 2026	37.10	37.14	35.33	36.26	36.26	-2.16%	2,624,722
Jun 24, 2026	37.75	38.14	36.41	37.06	37.06	-2.83%	2,213,358
Jun 23, 2026	38.24	39.51	37.50	38.14	38.14	-0.26%	2,710,889
Jun 22, 2026	39.68	39.75	37.71	38.24	38.24	-2.25%	2,961,599
Jun 18, 2026	38.01	40.33	33.80	39.12	39.12	2.27%	3,756,258
Jun 17, 2026	38.36	39.77	37.80	38.25	38.25	-2.07%	2,877,601
Jun 16, 2026	38.98	39.79	38.03	39.06	39.06	0.15%	2,619,800
Jun 15, 2026	38.81	39.30	38.00	39.00	39.00	0.83%	3,072,560
Jun 12, 2026	39.00	40.20	38.05	38.68	38.68	0.57%	4,943,457
Jun 11, 2026	40.54	42.67	37.60	38.46	38.46	-6.06%	6,808,839
Jun 10, 2026	40.30	44.00	39.02	40.94	40.94	3.87%	7,445,364
Jun 9, 2026	38.42	39.82	37.81	39.49	39.42	1.76%	4,986,125
Jun 8, 2026	36.48	39.91	36.45	38.81	38.73	2.50%	5,745,405
Jun 5, 2026	36.48	38.22	34.62	37.86	37.79	3.49%	4,630,160
Jun 4, 2026	36.26	36.90	35.62	36.59	36.51	0.61%	1,824,419
Jun 3, 2026	35.79	37.29	35.49	36.36	36.29	2.25%	2,827,759
Jun 2, 2026	36.12	36.78	34.91	35.56	35.49	-1.34%	2,800,068
Jun 1, 2026	36.01	36.39	34.82	36.05	35.98	0.02%	2,574,130
May 29, 2026	37.53	37.53	35.39	36.04	35.97	-2.82%	2,744,975
May 28, 2026	36.18	37.81	35.14	37.09	37.01	3.08%	3,144,064
May 27, 2026	36.92	37.65	35.73	35.98	35.91	-2.52%	2,450,121
May 26, 2026	35.99	38.08	35.85	36.91	36.84	1.74%	3,812,970
May 25, 2026	34.76	37.69	34.60	36.28	36.21	6.43%	3,942,509
May 22, 2026	33.65	35.06	32.89	34.09	34.02	1.93%	4,098,914