SHE:300967 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.26	14.72	14.14	14.67	14.67	2.02%	3,080,472
Jul 30, 2026	14.61	14.88	14.31	14.38	14.38	-1.51%	3,656,526
Jul 29, 2026	14.43	14.77	14.31	14.60	14.60	0.83%	3,905,193
Jul 28, 2026	14.05	14.64	13.98	14.48	14.48	2.48%	4,119,107
Jul 27, 2026	13.77	14.14	13.72	14.13	14.13	2.76%	2,381,560
Jul 24, 2026	14.29	14.48	13.75	13.75	13.75	-5.17%	3,846,900
Jul 23, 2026	14.27	14.59	14.02	14.50	14.50	2.18%	4,301,681
Jul 22, 2026	13.97	14.33	13.86	14.19	14.19	1.14%	4,195,922
Jul 21, 2026	14.13	14.41	13.41	14.03	14.03	-1.06%	6,846,334
Jul 20, 2026	14.50	14.78	14.02	14.18	14.18	-2.54%	5,179,354
Jul 17, 2026	15.05	15.40	14.42	14.55	14.55	-4.65%	5,389,295
Jul 16, 2026	15.12	15.86	14.93	15.26	15.26	0.93%	6,369,405
Jul 15, 2026	14.98	15.45	14.91	15.12	15.12	-0.13%	4,238,700
Jul 14, 2026	15.25	15.35	14.71	15.14	15.14	-0.72%	4,129,400
Jul 13, 2026	15.58	15.83	15.21	15.25	15.25	-3.66%	5,103,000
Jul 10, 2026	15.10	16.11	14.81	15.83	15.83	4.83%	7,241,425
Jul 9, 2026	15.22	15.44	14.85	15.10	15.10	-1.88%	5,140,400
Jul 8, 2026	15.66	16.07	15.32	15.39	15.39	-3.15%	5,070,333
Jul 7, 2026	16.10	16.38	15.82	15.89	15.89	-2.28%	6,533,199
Jul 6, 2026	16.20	16.40	15.78	16.26	16.26	2.01%	8,875,980
Jul 3, 2026	16.00	16.18	15.66	15.94	15.94	-0.44%	6,436,404
Jul 2, 2026	15.85	16.32	15.70	16.01	16.01	0.31%	10,102,247
Jul 1, 2026	14.97	16.66	14.61	15.96	15.96	10.99%	15,302,609
Jun 30, 2026	14.30	14.42	13.95	14.38	14.38	-0.76%	6,353,288
Jun 29, 2026	13.83	15.10	13.52	14.49	14.49	2.55%	9,835,298
Jun 26, 2026	14.09	14.74	13.72	14.13	14.13	0.86%	10,109,897
Jun 25, 2026	14.84	14.91	13.97	14.01	14.01	-5.59%	9,291,647
Jun 24, 2026	15.34	15.40	14.60	14.84	14.84	-4.26%	7,468,600
Jun 23, 2026	15.56	16.16	15.32	15.50	15.50	-1.84%	7,637,780
Jun 22, 2026	16.04	16.25	15.41	15.79	15.79	-4.30%	8,636,446
Jun 18, 2026	17.57	17.67	16.26	16.50	16.50	-6.88%	12,132,930
Jun 17, 2026	18.55	18.94	17.67	17.72	17.72	-4.68%	9,597,497
Jun 16, 2026	18.05	18.70	17.68	18.59	18.59	2.20%	10,247,710
Jun 15, 2026	18.71	18.97	18.04	18.19	18.19	-3.30%	11,900,860
Jun 12, 2026	18.39	19.19	18.10	18.81	18.81	1.24%	12,181,980
Jun 11, 2026	17.08	19.46	16.81	18.58	18.58	7.40%	18,823,180
Jun 10, 2026	17.26	18.18	16.72	17.30	17.30	-0.12%	14,496,010
Jun 9, 2026	18.29	18.45	16.93	17.32	17.32	-5.10%	15,009,251
Jun 8, 2026	18.87	20.26	17.94	18.25	18.25	2.82%	19,655,096
Jun 5, 2026	18.50	18.93	17.47	17.75	17.75	-6.92%	17,470,220
Jun 4, 2026	19.69	20.43	18.80	19.07	19.07	-1.14%	19,199,010
Jun 3, 2026	20.00	20.06	18.82	19.29	19.29	-5.99%	17,019,070
Jun 2, 2026	20.36	21.00	19.92	20.52	20.52	-2.38%	17,173,790
Jun 1, 2026	19.03	21.40	18.41	21.02	21.02	17.83%	25,325,200
May 29, 2026	16.94	18.36	16.90	17.84	17.84	5.38%	12,746,930
May 28, 2026	17.44	18.09	16.71	16.93	16.93	-3.20%	10,056,110
May 27, 2026	16.96	18.00	16.83	17.49	17.49	5.74%	12,157,110
May 26, 2026	16.32	17.16	16.32	16.54	16.54	1.60%	6,583,318
May 25, 2026	16.73	17.12	16.41	16.53	16.28	0.06%	4,187,096
May 22, 2026	16.50	16.68	16.22	16.52	16.27	0.85%	3,041,398