SHE:300970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.70	16.32	15.70	16.14	16.14	2.61%	4,092,005
Jul 30, 2026	15.99	16.19	15.53	15.73	15.73	-1.38%	4,714,094
Jul 29, 2026	15.35	16.06	15.22	15.95	15.95	4.18%	5,040,872
Jul 28, 2026	15.20	15.59	15.07	15.31	15.31	-0.58%	3,557,308
Jul 27, 2026	14.87	15.49	14.86	15.40	15.40	2.87%	4,138,690
Jul 24, 2026	15.29	15.47	14.85	14.97	14.97	-2.73%	4,593,430
Jul 23, 2026	14.55	15.53	14.35	15.39	15.39	5.41%	6,471,080
Jul 22, 2026	14.69	15.19	14.47	14.60	14.60	-1.75%	5,971,650
Jul 21, 2026	15.00	15.05	13.61	14.86	14.86	-0.93%	8,358,610
Jul 20, 2026	15.70	15.88	14.79	15.00	15.00	-5.42%	6,128,320
Jul 17, 2026	16.55	16.75	15.32	15.86	15.86	-4.17%	5,904,580
Jul 16, 2026	16.79	16.97	16.48	16.55	16.55	-1.61%	5,287,670
Jul 15, 2026	17.07	17.22	16.67	16.82	16.82	-2.77%	6,348,660
Jul 14, 2026	17.25	17.47	16.85	17.30	17.30	-0.06%	5,282,962
Jul 13, 2026	17.95	18.15	17.20	17.31	17.31	-3.51%	5,633,960
Jul 10, 2026	17.64	18.45	17.43	17.94	17.94	1.24%	5,896,980
Jul 9, 2026	17.82	17.97	17.13	17.72	17.72	-1.56%	6,182,510
Jul 8, 2026	18.24	18.38	17.90	18.00	18.00	-1.59%	4,759,510
Jul 7, 2026	19.58	19.65	18.24	18.29	18.29	-6.59%	6,469,160
Jul 6, 2026	20.89	20.89	19.44	19.58	19.58	-4.21%	8,821,590
Jul 3, 2026	19.50	20.77	19.36	20.44	20.44	4.93%	9,192,272
Jul 2, 2026	19.06	20.07	18.93	19.48	19.48	1.72%	8,905,750
Jul 1, 2026	18.50	19.72	18.31	19.15	19.15	4.76%	8,837,981
Jun 30, 2026	18.45	18.62	18.04	18.28	18.28	-1.35%	4,978,330
Jun 29, 2026	18.73	18.81	18.01	18.53	18.53	-1.85%	5,964,869
Jun 26, 2026	19.56	19.70	18.79	18.88	18.88	-3.97%	4,884,230
Jun 25, 2026	20.11	20.45	19.60	19.66	19.66	-3.39%	4,650,879
Jun 24, 2026	20.70	20.73	20.03	20.35	20.35	-1.31%	3,960,592
Jun 23, 2026	20.80	21.20	20.50	20.62	20.62	-1.10%	4,632,940
Jun 22, 2026	20.64	20.88	20.08	20.85	20.85	0.48%	4,917,729
Jun 18, 2026	20.67	21.01	20.59	20.75	20.75	-0.38%	3,369,700
Jun 17, 2026	20.82	21.42	20.66	20.83	20.83	-0.33%	4,808,952
Jun 16, 2026	21.34	21.39	20.84	20.90	20.90	-2.70%	5,007,560
Jun 15, 2026	21.50	21.85	21.12	21.48	21.48	-0.05%	6,665,025
Jun 12, 2026	20.60	21.99	20.31	21.49	21.49	5.09%	9,714,416
Jun 11, 2026	20.90	21.21	20.22	20.45	20.45	-1.68%	4,903,236
Jun 10, 2026	20.50	21.13	20.25	20.80	20.80	1.61%	6,244,627
Jun 9, 2026	20.30	20.55	19.83	20.47	20.47	1.30%	6,698,769
Jun 8, 2026	20.78	21.34	20.18	20.59	20.21	-3.18%	6,290,762
Jun 5, 2026	21.77	21.86	21.03	21.27	20.87	-0.97%	5,048,705
Jun 4, 2026	21.92	22.12	21.25	21.48	21.08	-2.85%	4,776,182
Jun 3, 2026	22.07	22.25	21.85	22.11	21.69	1.34%	5,217,105
Jun 2, 2026	22.41	22.61	21.39	21.82	21.41	-2.21%	5,661,993
Jun 1, 2026	21.74	22.50	21.66	22.31	21.89	2.62%	6,537,686
May 29, 2026	22.34	22.41	21.65	21.74	21.33	-2.65%	4,815,312
May 28, 2026	22.32	22.68	21.83	22.33	21.91	-0.31%	4,800,803
May 27, 2026	23.04	23.39	22.29	22.40	21.98	-2.58%	5,353,628
May 26, 2026	23.50	23.50	22.74	22.99	22.56	-2.29%	4,721,773
May 25, 2026	24.06	24.15	23.30	23.53	23.09	-2.21%	5,000,579
May 22, 2026	24.35	24.52	23.85	24.06	23.61	-0.19%	5,736,322