SHE:300952 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.00	16.19	15.66	15.93	15.93	5.22%	6,264,113
Jul 30, 2026	15.91	16.06	15.06	15.14	15.14	-4.66%	5,302,845
Jul 29, 2026	15.86	16.00	15.44	15.88	15.88	0.70%	4,365,272
Jul 28, 2026	15.74	16.14	15.56	15.77	15.77	-0.69%	3,193,319
Jul 27, 2026	15.00	15.95	15.00	15.88	15.88	5.44%	5,433,807
Jul 24, 2026	15.44	15.47	14.98	15.06	15.06	-4.08%	4,314,262
Jul 23, 2026	15.28	15.77	15.25	15.70	15.70	1.62%	4,945,621
Jul 22, 2026	15.78	15.81	15.25	15.45	15.45	-2.65%	4,909,692
Jul 21, 2026	15.88	16.06	14.64	15.87	15.87	0.95%	7,536,987
Jul 20, 2026	16.81	17.23	15.38	15.72	15.72	-5.19%	7,431,422
Jul 17, 2026	17.01	17.62	16.48	16.58	16.58	-4.00%	9,241,840
Jul 16, 2026	16.94	17.52	16.62	17.27	17.27	1.23%	5,589,895
Jul 15, 2026	17.05	17.50	16.79	17.06	17.06	0.65%	5,042,523
Jul 14, 2026	17.08	17.37	16.47	16.95	16.95	-2.02%	5,401,500
Jul 13, 2026	18.60	18.65	17.29	17.30	17.30	-8.61%	8,700,290
Jul 10, 2026	17.69	19.78	17.31	18.93	18.93	9.68%	13,184,491
Jul 9, 2026	17.21	17.58	16.59	17.26	17.26	0.35%	5,606,589
Jul 8, 2026	18.08	18.27	17.19	17.20	17.20	-5.13%	6,954,660
Jul 7, 2026	18.69	19.94	18.05	18.13	18.13	-3.56%	9,224,740
Jul 6, 2026	20.10	20.10	18.80	18.80	18.80	-7.11%	11,261,953
Jul 3, 2026	18.18	21.15	18.03	20.24	20.24	12.76%	17,967,331
Jul 2, 2026	18.20	18.88	17.88	17.95	17.95	-0.39%	6,993,800
Jul 1, 2026	17.52	18.40	17.49	18.02	18.02	3.56%	8,058,395
Jun 30, 2026	17.23	17.84	17.09	17.40	17.40	1.87%	6,436,228
Jun 29, 2026	17.36	17.45	16.63	17.08	17.08	-0.35%	6,808,004
Jun 26, 2026	17.81	18.80	17.14	17.14	17.14	-2.67%	7,829,530
Jun 25, 2026	18.38	18.70	17.54	17.61	17.61	-4.24%	5,711,112
Jun 24, 2026	18.42	18.79	18.02	18.39	18.39	-1.66%	5,094,652
Jun 23, 2026	18.91	19.07	18.47	18.70	18.70	-0.53%	5,083,357
Jun 22, 2026	19.29	19.33	18.07	18.80	18.80	-2.08%	7,938,891
Jun 18, 2026	19.78	19.91	19.10	19.20	19.20	-2.78%	6,753,562
Jun 17, 2026	20.18	20.40	19.68	19.75	19.75	-3.28%	5,708,159
Jun 16, 2026	20.02	20.81	19.50	20.42	20.42	0.99%	6,283,643
Jun 15, 2026	20.14	20.92	20.00	20.22	20.22	1.25%	6,432,342
Jun 12, 2026	20.77	20.85	19.80	19.97	19.97	0.20%	5,908,250
Jun 11, 2026	20.46	20.97	19.88	19.93	19.93	-3.44%	7,066,405
Jun 10, 2026	21.98	22.20	20.45	20.64	20.64	-7.03%	7,590,042
Jun 9, 2026	22.98	23.00	21.75	22.20	22.20	-1.46%	5,809,395
Jun 8, 2026	21.99	24.21	21.85	22.53	22.53	-0.92%	9,280,040
Jun 5, 2026	22.70	23.93	21.18	22.74	22.74	1.29%	11,367,800
Jun 4, 2026	21.40	23.32	21.16	22.45	22.45	4.76%	12,573,340
Jun 3, 2026	21.73	22.54	21.08	21.43	21.43	-2.28%	8,995,602
Jun 2, 2026	22.80	23.44	21.73	21.93	21.93	-3.86%	9,543,504
Jun 1, 2026	24.30	24.80	22.77	22.81	22.81	-7.05%	9,486,912
May 29, 2026	25.82	27.18	24.30	24.54	24.54	-5.65%	8,042,561
May 28, 2026	27.02	27.20	25.00	26.01	26.01	-2.66%	7,557,481
May 27, 2026	27.70	28.46	26.50	26.72	26.72	-5.42%	10,461,000
May 26, 2026	28.43	29.14	27.00	28.25	28.25	-0.52%	12,924,200
May 25, 2026	28.50	29.49	27.99	28.49	28.40	1.61%	14,622,523
May 22, 2026	26.43	28.85	25.40	28.04	27.95	7.01%	18,763,303