SHE:300977 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	13.90	14.03	13.45	13.79	13.79	-1.01%	1,920,300
Jul 23, 2026	13.21	13.96	13.21	13.93	13.93	3.72%	1,755,725
Jul 22, 2026	13.62	13.87	13.28	13.43	13.43	-1.32%	1,783,801
Jul 21, 2026	13.60	13.71	12.29	13.61	13.61	0.07%	3,201,688
Jul 20, 2026	14.13	14.65	13.38	13.60	13.60	-3.55%	2,476,100
Jul 17, 2026	14.87	15.15	14.00	14.10	14.10	-5.18%	2,200,987
Jul 16, 2026	14.80	15.30	14.60	14.87	14.87	-0.13%	1,733,337
Jul 15, 2026	14.70	15.08	14.53	14.89	14.89	1.29%	1,408,000
Jul 14, 2026	14.49	14.70	14.00	14.70	14.70	2.37%	1,609,987
Jul 13, 2026	15.04	15.22	14.30	14.36	14.36	-5.21%	2,242,500
Jul 10, 2026	14.85	15.43	14.58	15.15	15.15	2.02%	1,713,800
Jul 9, 2026	14.70	15.04	14.50	14.85	14.85	1.37%	1,567,013
Jul 8, 2026	15.13	15.13	14.63	14.65	14.65	-1.94%	1,231,262
Jul 7, 2026	15.58	15.64	14.92	14.94	14.94	-4.11%	1,706,426
Jul 6, 2026	16.08	16.20	15.54	15.58	15.58	-3.05%	2,282,799
Jul 3, 2026	15.68	16.58	15.44	16.07	16.07	3.48%	2,960,475
Jul 2, 2026	15.79	16.30	15.51	15.53	15.53	-2.08%	2,231,550
Jul 1, 2026	15.51	16.11	15.18	15.86	15.86	2.85%	2,240,000
Jun 30, 2026	15.60	15.85	15.26	15.42	15.42	-0.19%	1,838,400
Jun 29, 2026	16.17	16.17	15.06	15.45	15.45	-3.80%	2,568,591
Jun 26, 2026	16.18	16.49	16.00	16.06	16.06	-2.49%	3,310,487
Jun 25, 2026	16.87	17.82	16.10	16.47	16.47	-1.79%	7,006,110
Jun 24, 2026	16.98	17.28	16.42	16.77	16.77	-3.06%	2,294,888
Jun 23, 2026	17.05	17.54	17.00	17.30	17.30	0.52%	2,153,600
Jun 22, 2026	17.46	17.71	16.72	17.21	17.21	-2.10%	2,730,556
Jun 18, 2026	17.31	17.98	17.31	17.58	17.58	0.57%	2,848,787
Jun 17, 2026	17.90	18.69	17.33	17.48	17.48	-2.07%	3,931,400
Jun 16, 2026	16.79	18.19	16.58	17.85	17.85	5.62%	3,723,042
Jun 15, 2026	16.84	17.50	16.59	16.90	16.90	0.96%	2,795,500
Jun 12, 2026	16.74	17.27	16.36	16.74	16.74	2.01%	2,512,707
Jun 11, 2026	16.79	17.11	16.17	16.41	16.41	-2.84%	1,734,507
Jun 10, 2026	17.36	17.56	16.42	16.89	16.89	-3.04%	2,237,700
Jun 9, 2026	17.42	19.39	17.05	17.42	17.42	1.34%	2,894,526
Jun 8, 2026	17.88	18.44	16.88	17.19	17.19	-4.18%	2,389,288
Jun 5, 2026	18.19	18.52	17.51	17.94	17.94	-0.66%	2,254,400
Jun 4, 2026	18.61	18.81	17.88	18.06	18.06	-4.09%	2,074,787
Jun 3, 2026	19.25	19.60	18.66	18.83	18.83	-2.38%	2,158,500
Jun 2, 2026	20.59	20.59	16.20	19.29	19.29	-4.74%	2,543,024
Jun 1, 2026	20.27	20.90	19.93	20.25	20.25	-1.17%	2,935,596
May 29, 2026	19.89	21.20	19.68	20.49	20.49	3.38%	4,005,934
May 28, 2026	19.92	20.08	19.41	19.82	19.82	-1.00%	1,809,400
May 27, 2026	20.71	21.12	19.91	20.02	20.02	-3.33%	2,082,833
May 26, 2026	21.44	21.45	20.35	20.71	20.71	-2.77%	2,223,220
May 25, 2026	22.26	22.40	20.95	21.30	21.30	-3.79%	2,445,280
May 22, 2026	21.58	22.29	20.91	22.14	22.14	4.88%	2,958,038
May 21, 2026	23.02	23.18	21.00	21.26	21.11	-7.28%	2,920,087
May 20, 2026	22.99	23.25	22.56	22.93	22.77	-0.30%	1,765,588
May 19, 2026	22.45	23.33	22.38	23.00	22.84	2.13%	2,484,612
May 18, 2026	21.91	22.59	21.69	22.52	22.36	2.46%	2,436,751
May 15, 2026	22.40	22.40	21.78	21.98	21.82	0.23%	1,762,760