SHE:300975 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.97	25.30	22.88	22.92	22.92	1.37%	65,857,560
Jul 30, 2026	24.02	24.87	21.83	22.61	22.61	-7.03%	56,338,618
Jul 29, 2026	24.50	25.31	23.16	24.32	24.32	-1.10%	48,873,125
Jul 28, 2026	25.79	26.38	24.27	24.59	24.59	-8.18%	49,132,957
Jul 27, 2026	25.79	26.86	25.02	26.78	26.78	3.60%	52,797,943
Jul 24, 2026	25.58	26.49	24.64	25.85	25.85	-0.81%	45,437,672
Jul 23, 2026	26.54	27.70	25.72	26.06	26.06	-0.08%	52,022,540
Jul 22, 2026	26.78	27.94	25.82	26.08	26.08	-3.59%	66,085,640
Jul 21, 2026	23.82	27.30	20.25	27.05	27.05	15.90%	92,000,110
Jul 20, 2026	26.99	27.50	22.21	23.34	23.34	-8.76%	64,830,597
Jul 17, 2026	28.91	29.66	25.37	25.58	25.58	-11.33%	53,334,050
Jul 16, 2026	30.01	31.10	28.50	28.85	28.85	-6.51%	47,728,500
Jul 15, 2026	33.99	34.40	30.62	30.86	30.86	-7.52%	45,854,503
Jul 14, 2026	32.16	33.86	30.86	33.37	33.37	4.58%	49,318,248
Jul 13, 2026	35.37	36.01	31.47	31.91	31.91	-10.62%	66,229,629
Jul 10, 2026	37.61	39.72	35.30	35.70	35.70	-4.93%	69,047,154
Jul 9, 2026	35.80	39.57	35.80	37.55	37.55	8.12%	77,687,426
Jul 8, 2026	37.15	37.94	34.38	34.73	34.73	-7.06%	53,437,899
Jul 7, 2026	39.16	39.54	36.68	37.37	37.37	-4.40%	50,504,304
Jul 6, 2026	42.13	42.86	38.35	39.09	39.09	-6.97%	67,778,270
Jul 3, 2026	44.51	45.90	41.66	42.02	42.02	-8.45%	77,709,570
Jul 2, 2026	46.01	48.75	43.33	45.90	45.90	-9.31%	89,238,230
Jul 1, 2026	52.50	53.75	47.66	50.61	50.61	-2.20%	120,129,400
Jun 30, 2026	44.00	51.98	43.30	51.75	51.75	16.32%	130,509,700
Jun 29, 2026	43.45	47.26	40.05	44.49	44.49	5.93%	115,166,967
Jun 26, 2026	41.08	44.19	39.94	42.00	42.00	-2.14%	88,854,547
Jun 25, 2026	41.14	43.98	38.80	42.92	42.92	5.71%	109,189,150
Jun 24, 2026	39.11	41.68	38.60	40.60	40.60	1.35%	66,982,560
Jun 23, 2026	41.30	42.70	39.50	40.06	40.06	-6.05%	76,519,743
Jun 22, 2026	44.04	44.04	40.71	42.64	42.64	-1.52%	109,107,970
Jun 18, 2026	40.65	44.55	40.50	43.30	43.30	4.97%	113,706,333
Jun 17, 2026	39.87	41.49	39.20	41.25	41.25	2.64%	84,811,536
Jun 16, 2026	41.47	41.74	39.92	40.19	40.19	-1.16%	71,495,951
Jun 15, 2026	38.50	41.80	36.72	40.66	40.66	12.94%	82,184,867
Jun 12, 2026	40.32	40.35	35.82	36.00	36.00	-6.98%	82,419,135
Jun 11, 2026	39.21	41.09	37.74	38.70	38.70	-2.71%	83,577,968
Jun 10, 2026	43.00	43.19	39.20	39.78	39.78	-12.51%	99,100,623
Jun 9, 2026	43.93	47.99	40.36	45.47	45.47	9.30%	134,282,832
Jun 8, 2026	43.01	48.98	41.44	41.60	41.60	-7.14%	138,793,820
Jun 5, 2026	42.14	45.25	41.90	44.80	44.80	2.96%	107,287,370
Jun 4, 2026	42.14	43.74	40.86	43.51	43.51	1.92%	90,730,535
Jun 3, 2026	41.62	44.43	41.62	42.69	42.69	-1.66%	99,209,804
Jun 2, 2026	38.60	44.91	37.50	43.41	43.41	12.72%	107,958,997
Jun 1, 2026	37.01	41.21	37.01	38.51	38.51	7.53%	100,235,200
May 29, 2026	37.00	38.36	35.20	35.88	35.81	-4.45%	110,349,000
May 28, 2026	32.10	37.56	32.10	37.55	37.48	19.97%	127,730,300
May 27, 2026	28.93	32.66	28.90	31.30	31.24	7.71%	108,985,500
May 26, 2026	27.84	29.37	27.34	29.06	29.01	6.21%	134,268,900
May 25, 2026	23.45	27.36	23.33	27.36	27.31	20.00%	108,105,800
May 22, 2026	21.96	23.26	21.80	22.80	22.76	5.46%	54,611,500