SHE:300943 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.30	23.33	21.00	21.94	21.94	10.36%	20,087,783
Jul 30, 2026	22.27	22.54	19.82	19.88	19.88	-12.31%	15,901,591
Jul 29, 2026	23.27	24.80	21.84	22.67	22.67	-0.83%	16,798,986
Jul 28, 2026	24.20	24.40	22.60	22.86	22.86	-6.35%	8,936,278
Jul 27, 2026	23.03	24.50	22.35	24.41	24.41	6.08%	10,118,524
Jul 24, 2026	23.97	24.05	22.50	23.01	23.01	-4.88%	12,299,685
Jul 23, 2026	23.74	26.50	23.73	24.19	24.19	2.94%	16,509,208
Jul 22, 2026	24.29	25.05	23.15	23.50	23.50	-4.94%	13,351,834
Jul 21, 2026	23.32	24.74	19.36	24.72	24.72	8.14%	19,165,770
Jul 20, 2026	27.37	27.58	22.20	22.86	22.86	-14.80%	17,543,630
Jul 17, 2026	30.06	30.25	26.64	26.83	26.83	-12.18%	11,189,173
Jul 16, 2026	32.34	33.25	30.00	30.55	30.55	-6.52%	9,371,446
Jul 15, 2026	34.53	34.63	32.20	32.68	32.68	-3.68%	8,575,066
Jul 14, 2026	35.51	35.92	32.14	33.93	33.93	-3.55%	9,811,594
Jul 13, 2026	41.25	41.48	34.99	35.18	35.18	-16.20%	15,610,064
Jul 10, 2026	45.45	45.97	41.98	41.98	41.98	-7.55%	11,434,300
Jul 9, 2026	42.75	45.77	41.60	45.41	45.41	7.00%	9,457,310
Jul 8, 2026	46.80	46.90	41.96	42.44	42.44	-8.65%	11,191,250
Jul 7, 2026	50.68	50.99	45.77	46.46	46.46	-7.85%	15,495,165
Jul 6, 2026	47.66	51.99	47.50	50.42	50.42	8.90%	16,907,517
Jul 3, 2026	45.10	48.88	44.27	46.30	46.30	3.23%	13,117,755
Jul 2, 2026	44.43	48.86	43.56	44.85	44.85	-4.57%	21,248,840
Jul 1, 2026	50.02	53.94	45.66	47.00	47.00	4.56%	32,680,544
Jun 30, 2026	44.93	46.00	43.92	44.95	44.95	1.58%	8,622,200
Jun 29, 2026	45.25	45.75	42.41	44.25	44.25	-1.73%	12,599,517
Jun 26, 2026	47.03	47.74	44.78	45.03	45.03	-5.00%	10,487,200
Jun 25, 2026	45.15	49.30	44.85	47.40	47.40	5.76%	16,137,655
Jun 24, 2026	45.00	45.30	42.50	44.82	44.82	-1.06%	12,372,821
Jun 23, 2026	46.01	47.45	44.82	45.30	45.30	-0.85%	15,938,220
Jun 22, 2026	41.87	45.94	41.41	45.69	45.69	10.36%	23,636,583
Jun 18, 2026	34.22	41.40	34.10	41.40	41.40	20.00%	22,011,257
Jun 17, 2026	35.58	36.12	33.68	34.50	34.50	-2.29%	8,686,936
Jun 16, 2026	36.00	36.00	34.89	35.31	35.31	0.91%	5,964,038
Jun 15, 2026	31.30	35.00	31.30	34.99	34.99	12.62%	9,569,962
Jun 12, 2026	32.87	33.75	31.01	31.07	31.07	-3.45%	8,330,321
Jun 11, 2026	33.39	33.89	31.88	32.18	32.18	-5.33%	7,726,328
Jun 10, 2026	34.20	34.48	33.00	33.99	33.99	-2.27%	6,736,788
Jun 9, 2026	35.96	36.20	34.05	34.78	34.78	-1.33%	6,976,565
Jun 8, 2026	36.50	37.60	34.48	35.25	35.25	-8.23%	10,030,227
Jun 5, 2026	38.87	41.50	38.01	38.41	38.41	-1.97%	11,606,647
Jun 4, 2026	37.39	39.26	36.50	39.18	39.18	2.62%	8,453,159
Jun 3, 2026	37.81	39.25	37.00	38.18	38.18	1.22%	9,460,145
Jun 2, 2026	38.91	39.71	36.89	37.72	37.72	-4.17%	8,783,354
Jun 1, 2026	38.30	40.88	38.00	39.36	39.36	2.98%	9,432,097
May 29, 2026	39.69	41.77	38.00	38.22	38.22	-4.47%	10,560,776
May 28, 2026	39.26	40.72	38.66	40.01	40.01	0.98%	8,441,627
May 27, 2026	40.00	41.86	39.59	39.75	39.62	-1.75%	10,523,425
May 26, 2026	41.13	43.50	40.01	40.46	40.33	-2.22%	16,054,020
May 25, 2026	42.94	43.86	40.18	41.38	41.24	3.17%	15,101,380
May 22, 2026	37.70	40.97	36.56	40.11	39.98	11.79%	19,843,700