SHE:300971 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.39	17.82	17.36	17.68	17.68	3.09%	2,593,561
Jul 30, 2026	17.50	17.70	16.97	17.15	17.15	-2.22%	2,000,500
Jul 29, 2026	17.37	17.68	17.25	17.54	17.54	1.74%	1,986,850
Jul 28, 2026	17.15	17.58	17.08	17.24	17.24	-0.35%	1,944,001
Jul 27, 2026	16.72	17.33	16.70	17.30	17.30	2.79%	2,130,280
Jul 24, 2026	17.08	17.23	16.75	16.83	16.83	-2.15%	1,671,680
Jul 23, 2026	16.72	17.20	16.65	17.20	17.20	2.87%	2,098,900
Jul 22, 2026	17.26	17.31	16.71	16.72	16.72	-3.41%	2,542,333
Jul 21, 2026	17.28	17.44	16.22	17.31	17.31	0.29%	3,857,624
Jul 20, 2026	17.91	18.55	16.80	17.26	17.26	-4.00%	3,719,520
Jul 17, 2026	18.55	18.89	17.83	17.98	17.98	-3.12%	2,832,220
Jul 16, 2026	18.47	19.02	18.23	18.56	18.56	0.32%	2,584,300
Jul 15, 2026	18.33	18.75	18.30	18.50	18.50	0.71%	2,044,420
Jul 14, 2026	18.00	18.45	17.61	18.37	18.37	2.06%	3,374,200
Jul 13, 2026	19.13	19.15	17.95	18.00	18.00	-4.96%	3,119,840
Jul 10, 2026	18.45	19.50	18.36	18.94	18.94	2.10%	2,773,720
Jul 9, 2026	18.80	18.85	17.98	18.55	18.55	-0.64%	2,439,260
Jul 8, 2026	19.31	19.35	18.62	18.67	18.67	-3.11%	2,575,280
Jul 7, 2026	19.79	20.18	19.20	19.27	19.27	-2.58%	2,395,000
Jul 6, 2026	20.36	20.43	19.71	19.78	19.78	-2.85%	2,768,320
Jul 3, 2026	19.71	20.58	19.71	20.36	20.36	3.40%	3,779,621
Jul 2, 2026	19.50	20.33	19.46	19.69	19.69	0.20%	3,635,980
Jul 1, 2026	18.79	20.04	18.79	19.65	19.65	5.31%	4,748,000
Jun 30, 2026	18.33	18.80	18.18	18.66	18.66	0.81%	2,515,820
Jun 29, 2026	18.52	18.60	17.80	18.51	18.51	-0.05%	3,752,540
Jun 26, 2026	19.12	19.21	18.52	18.52	18.52	-3.54%	3,244,420
Jun 25, 2026	20.00	20.00	19.14	19.20	19.20	-4.81%	4,326,910
Jun 24, 2026	20.27	20.32	19.35	20.17	20.17	-0.49%	3,685,830
Jun 23, 2026	20.00	20.67	19.96	20.27	20.27	0.95%	2,877,920
Jun 22, 2026	20.05	20.17	19.23	20.08	20.08	-0.15%	3,201,775
Jun 18, 2026	19.92	20.18	19.70	20.11	20.11	-0.15%	2,721,860
Jun 17, 2026	20.48	20.48	19.98	20.14	20.14	-2.19%	2,742,503
Jun 16, 2026	20.31	20.74	19.94	20.59	20.59	1.38%	2,790,555
Jun 15, 2026	20.00	20.66	20.00	20.31	20.31	2.27%	2,908,060
Jun 12, 2026	20.28	20.38	19.80	19.86	19.86	-	2,853,000
Jun 11, 2026	20.14	20.25	19.50	19.86	19.86	-1.14%	2,285,380
Jun 10, 2026	20.70	20.83	19.90	20.34	20.09	-2.35%	2,721,400
Jun 9, 2026	20.78	21.07	20.58	20.83	20.57	0.97%	2,174,920
Jun 8, 2026	21.00	21.61	20.38	20.63	20.38	-4.09%	3,510,867
Jun 5, 2026	21.02	21.83	20.62	21.51	21.25	2.33%	3,496,841
Jun 4, 2026	21.21	21.43	20.87	21.02	20.76	-0.94%	2,573,960
Jun 3, 2026	21.59	21.68	21.07	21.22	20.96	-1.12%	3,082,549
Jun 2, 2026	22.12	22.12	21.16	21.46	21.20	-2.50%	2,772,400
Jun 1, 2026	21.40	22.21	21.31	22.01	21.74	3.28%	3,170,560
May 29, 2026	22.50	22.62	21.21	21.31	21.05	-5.50%	3,617,950
May 28, 2026	22.41	22.79	21.95	22.55	22.27	1.03%	2,699,420
May 27, 2026	23.01	23.11	22.20	22.32	22.05	-3.21%	3,038,886
May 26, 2026	23.72	23.72	22.72	23.06	22.78	-2.74%	3,436,100
May 25, 2026	24.40	24.41	23.30	23.71	23.42	-2.35%	3,397,320
May 22, 2026	23.60	24.48	23.30	24.28	23.98	3.41%	3,002,936