SHE:300965 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	41.70	43.16	41.28	42.62	42.62	2.08%	1,038,000
Aug 3, 2026	40.45	41.79	39.91	41.75	41.75	3.21%	1,070,100
Jul 31, 2026	40.03	41.18	40.00	40.45	40.45	0.17%	1,372,854
Jul 30, 2026	41.01	42.79	40.09	40.38	40.38	-2.51%	1,876,662
Jul 29, 2026	40.31	42.91	39.62	41.42	41.42	2.27%	2,325,350
Jul 28, 2026	37.99	41.68	37.70	40.50	40.50	5.19%	1,939,991
Jul 27, 2026	37.03	38.59	36.67	38.50	38.50	3.77%	944,300
Jul 24, 2026	38.00	38.44	37.10	37.10	37.10	-3.28%	1,173,100
Jul 23, 2026	35.17	39.37	35.06	38.36	38.36	8.98%	2,122,400
Jul 22, 2026	35.63	36.35	35.10	35.20	35.20	-1.98%	896,700
Jul 21, 2026	35.44	36.00	33.01	35.91	35.91	0.42%	1,385,190
Jul 20, 2026	37.50	38.60	35.21	35.76	35.76	-4.26%	1,171,157
Jul 17, 2026	39.40	39.70	37.00	37.35	37.35	-5.44%	971,397
Jul 16, 2026	39.99	40.27	38.80	39.50	39.50	-0.58%	748,900
Jul 15, 2026	39.02	40.20	38.61	39.73	39.73	1.72%	838,900
Jul 14, 2026	39.06	39.29	37.54	39.06	39.06	-0.10%	1,015,347
Jul 13, 2026	42.15	42.18	39.05	39.10	39.10	-7.67%	1,392,400
Jul 10, 2026	39.79	43.88	39.50	42.35	42.35	5.61%	1,615,720
Jul 9, 2026	39.38	40.22	38.35	40.10	40.10	0.73%	954,145
Jul 8, 2026	41.05	41.05	39.45	39.81	39.81	-2.16%	685,400
Jul 7, 2026	42.37	42.71	40.52	40.69	40.69	-4.06%	978,600
Jul 6, 2026	44.01	45.52	42.35	42.41	42.41	-4.52%	1,378,750
Jul 3, 2026	42.40	45.14	42.40	44.42	44.42	4.81%	1,500,100
Jul 2, 2026	42.52	43.39	42.16	42.38	42.38	-0.56%	1,152,895
Jul 1, 2026	42.80	43.26	41.95	42.62	42.62	0.61%	1,083,566
Jun 30, 2026	41.35	42.99	41.35	42.36	42.36	1.49%	1,047,559
Jun 29, 2026	42.68	42.68	40.84	41.74	41.74	-1.53%	1,412,208
Jun 26, 2026	43.76	43.77	42.21	42.39	42.39	-3.17%	1,220,816
Jun 25, 2026	45.20	45.24	43.44	43.78	43.78	-3.42%	1,026,250
Jun 24, 2026	45.60	45.75	43.76	45.33	45.33	0.20%	1,139,300
Jun 23, 2026	45.19	46.15	45.19	45.24	45.24	-0.92%	1,163,530
Jun 22, 2026	47.44	47.44	44.08	45.66	45.66	-2.35%	1,365,147
Jun 18, 2026	46.45	47.67	45.88	46.76	46.76	0.43%	941,500
Jun 17, 2026	46.89	47.33	46.27	46.56	46.56	-1.50%	970,750
Jun 16, 2026	47.89	48.34	46.54	47.27	47.27	-0.82%	1,243,740
Jun 15, 2026	48.55	48.90	47.48	47.66	47.66	-1.10%	1,718,780
Jun 12, 2026	47.50	50.48	47.20	48.19	48.19	2.51%	2,155,727
Jun 11, 2026	47.03	47.52	46.02	47.01	47.01	-0.61%	1,205,525
Jun 10, 2026	47.85	49.52	47.02	47.76	47.30	-0.19%	1,387,150
Jun 9, 2026	47.18	48.44	47.00	47.85	47.39	0.42%	1,149,730
Jun 8, 2026	49.62	49.98	47.10	47.65	47.19	-4.72%	1,429,700
Jun 5, 2026	49.48	50.71	48.69	50.01	49.53	1.50%	1,643,546
Jun 4, 2026	50.42	50.56	48.88	49.27	48.80	-2.44%	1,308,343
Jun 3, 2026	51.39	51.89	49.97	50.50	50.01	-2.13%	1,555,495
Jun 2, 2026	52.68	52.99	50.41	51.60	51.10	-2.05%	2,380,741
Jun 1, 2026	54.15	55.95	52.31	52.68	52.17	-11.98%	3,968,694
May 29, 2026	62.97	63.68	59.23	59.85	59.27	-4.95%	1,974,064
May 28, 2026	62.83	64.70	61.70	62.97	62.36	-0.52%	1,647,995
May 27, 2026	65.69	66.01	63.20	63.30	62.69	-4.09%	1,779,768
May 26, 2026	67.00	68.15	64.66	66.00	65.36	-2.57%	2,230,203