SHE:300926 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	17.79	18.67	17.79	18.45	-	0.38%	4,194,743
Jul 31, 2026	17.79	18.62	17.70	18.38	18.38	3.26%	6,351,084
Jul 30, 2026	17.21	18.16	17.21	17.80	17.80	2.59%	6,255,976
Jul 29, 2026	16.85	17.49	16.73	17.35	17.35	3.77%	4,937,092
Jul 28, 2026	16.45	16.87	16.36	16.72	16.72	1.27%	3,589,050
Jul 27, 2026	16.20	16.55	16.13	16.51	16.51	2.29%	3,172,471
Jul 24, 2026	16.45	16.61	16.14	16.14	16.14	-2.83%	2,635,028
Jul 23, 2026	16.22	16.65	16.17	16.61	16.61	1.71%	2,731,855
Jul 22, 2026	16.63	16.67	16.12	16.33	16.33	-2.10%	4,056,200
Jul 21, 2026	16.57	16.92	16.50	16.68	16.68	0.66%	4,347,660
Jul 20, 2026	16.46	16.90	16.21	16.57	16.57	0.67%	4,748,127
Jul 17, 2026	17.26	17.42	16.41	16.46	16.46	-4.63%	4,541,313
Jul 16, 2026	17.09	17.56	16.91	17.26	17.26	0.82%	3,014,844
Jul 15, 2026	16.75	17.44	16.61	17.12	17.12	2.39%	4,607,660
Jul 14, 2026	16.33	16.75	16.19	16.72	16.72	2.89%	4,047,315
Jul 13, 2026	16.90	16.93	16.19	16.25	16.25	-4.92%	5,489,014
Jul 10, 2026	16.93	17.45	16.77	17.09	17.09	0.41%	4,671,769
Jul 9, 2026	17.38	17.40	16.80	17.02	17.02	-2.07%	4,862,805
Jul 8, 2026	17.98	18.00	17.38	17.38	17.38	-3.34%	4,408,545
Jul 7, 2026	18.92	19.11	17.91	17.98	17.98	-4.97%	5,794,772
Jul 6, 2026	19.16	19.60	18.92	18.92	18.92	-3.62%	6,113,837
Jul 3, 2026	18.20	19.86	18.18	19.63	19.63	9.66%	13,047,660
Jul 2, 2026	17.99	18.46	17.82	17.90	17.90	-0.28%	5,010,755
Jul 1, 2026	17.85	18.27	17.57	17.95	17.95	1.13%	3,219,685
Jun 30, 2026	17.56	17.84	17.34	17.75	17.75	1.08%	3,414,675
Jun 29, 2026	17.64	17.88	17.13	17.56	17.56	-0.45%	4,942,038
Jun 26, 2026	18.19	18.33	17.60	17.64	17.64	-3.76%	3,781,670
Jun 25, 2026	18.63	18.79	18.15	18.33	18.33	-1.93%	3,936,499
Jun 24, 2026	19.15	19.29	18.59	18.69	18.69	-1.74%	3,890,513
Jun 23, 2026	19.13	19.31	18.89	19.02	19.02	-0.58%	3,370,639
Jun 22, 2026	19.31	19.41	18.48	19.13	19.13	-1.54%	5,101,688
Jun 18, 2026	20.01	20.01	19.34	19.43	19.43	-3.04%	4,744,655
Jun 17, 2026	19.37	20.25	19.23	20.04	20.04	2.93%	5,787,962
Jun 16, 2026	19.67	19.68	19.31	19.47	19.47	-1.02%	3,157,638
Jun 15, 2026	19.20	19.85	19.20	19.67	19.67	2.45%	3,423,085
Jun 12, 2026	18.88	19.33	18.62	19.20	19.20	3.34%	3,557,876
Jun 11, 2026	18.65	18.72	18.28	18.58	18.58	-0.80%	3,042,739
Jun 10, 2026	19.14	19.15	18.59	18.73	18.73	-2.14%	3,566,457
Jun 9, 2026	19.19	19.40	18.80	19.14	19.14	-0.16%	3,354,138
Jun 8, 2026	19.56	19.90	18.94	19.17	19.17	-3.96%	4,166,826
Jun 5, 2026	19.93	20.40	19.54	19.96	19.96	0.30%	3,797,139
Jun 4, 2026	20.13	20.51	19.81	19.90	19.90	-1.53%	3,602,901
Jun 3, 2026	20.22	20.65	19.99	20.21	20.21	-0.05%	4,718,505
Jun 2, 2026	20.18	20.49	19.92	20.22	20.22	1.76%	5,353,050
Jun 1, 2026	19.53	20.13	19.32	19.87	19.87	1.74%	6,767,572
May 29, 2026	20.18	20.30	19.40	19.53	19.53	-2.84%	4,467,128
May 28, 2026	20.30	20.48	19.87	20.10	20.10	-1.33%	4,293,445
May 27, 2026	20.83	20.98	20.29	20.37	20.37	-3.00%	4,753,805
May 26, 2026	21.00	21.68	20.66	21.00	21.00	0.05%	5,502,750
May 25, 2026	21.84	21.84	20.89	20.99	20.99	-2.91%	5,631,495