SHE:300980 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.50	20.54	19.50	20.42	20.42	7.30%	6,760,792
Jul 30, 2026	20.03	20.24	18.87	19.03	19.03	-5.28%	5,131,383
Jul 29, 2026	20.08	20.34	19.51	20.09	20.09	0.05%	4,851,167
Jul 28, 2026	20.59	20.90	20.00	20.08	20.08	-3.14%	4,628,600
Jul 27, 2026	19.70	21.18	19.10	20.73	20.73	7.69%	8,821,004
Jul 24, 2026	19.84	20.07	19.07	19.25	19.25	-3.99%	4,113,114
Jul 23, 2026	19.71	20.24	19.60	20.05	20.05	0.75%	5,452,446
Jul 22, 2026	20.39	20.85	19.73	19.90	19.90	-3.73%	6,678,483
Jul 21, 2026	19.90	20.74	17.85	20.67	20.67	3.82%	9,512,609
Jul 20, 2026	22.81	23.00	19.48	19.91	19.91	-11.82%	9,794,940
Jul 17, 2026	25.77	25.89	22.51	22.58	22.58	-12.00%	6,901,596
Jul 16, 2026	25.90	26.96	25.39	25.66	25.66	-2.80%	5,506,600
Jul 15, 2026	27.01	27.51	26.16	26.40	26.40	-2.94%	4,596,067
Jul 14, 2026	27.23	27.87	26.34	27.20	27.20	-0.62%	5,623,711
Jul 13, 2026	31.11	31.11	27.07	27.37	27.37	-10.47%	7,733,957
Jul 10, 2026	30.00	32.10	29.68	30.57	30.57	1.60%	9,777,501
Jul 9, 2026	32.54	32.70	29.38	30.09	30.09	-5.67%	9,946,075
Jul 8, 2026	33.68	34.20	31.90	31.90	31.90	-3.65%	5,918,770
Jul 7, 2026	34.00	34.27	32.30	33.11	33.11	-2.93%	8,399,325
Jul 6, 2026	33.35	35.76	33.08	34.11	34.11	2.28%	9,945,247
Jul 3, 2026	32.99	34.50	32.88	33.35	33.35	0.15%	13,657,928
Jul 2, 2026	32.98	35.35	31.07	33.50	33.30	6.89%	16,628,044
Jul 1, 2026	30.96	31.66	29.99	31.34	31.15	6.56%	17,468,131
Jun 30, 2026	24.56	29.41	24.56	29.41	29.23	19.99%	7,980,919
Jun 29, 2026	25.95	25.95	24.34	24.51	24.36	-3.58%	5,435,300
Jun 26, 2026	26.60	26.77	25.42	25.42	25.27	-4.76%	4,367,852
Jun 25, 2026	27.88	28.22	26.55	26.69	26.53	-4.23%	5,564,140
Jun 24, 2026	27.72	29.49	26.93	27.87	27.70	1.64%	6,961,503
Jun 23, 2026	27.02	27.98	26.80	27.42	27.26	0.73%	3,727,000
Jun 22, 2026	27.31	27.58	25.97	27.22	27.06	-0.33%	4,625,750
Jun 18, 2026	26.98	27.70	26.50	27.31	27.15	0.33%	3,576,261
Jun 17, 2026	27.88	27.88	26.98	27.22	27.06	-2.37%	3,203,800
Jun 16, 2026	27.62	28.07	26.98	27.88	27.71	0.98%	3,761,056
Jun 15, 2026	26.26	27.98	26.26	27.61	27.45	5.14%	6,309,940
Jun 12, 2026	26.15	27.48	26.00	26.26	26.10	1.47%	6,078,741
Jun 11, 2026	25.90	26.42	24.66	25.88	25.73	-0.92%	8,741,650
Jun 10, 2026	28.80	28.97	25.50	26.12	25.96	-9.90%	10,916,010
Jun 9, 2026	27.25	29.28	26.41	28.99	28.82	7.17%	9,056,800
Jun 8, 2026	27.00	28.10	26.70	27.05	26.89	-2.52%	4,538,050
Jun 5, 2026	27.39	28.49	26.33	27.75	27.58	0.91%	5,903,673
Jun 4, 2026	27.37	28.46	26.55	27.50	27.34	1.70%	5,373,936
Jun 3, 2026	27.10	28.13	26.80	27.04	26.88	-0.37%	3,160,761
Jun 2, 2026	27.66	27.66	26.55	27.14	26.98	-0.18%	2,994,376
Jun 1, 2026	27.35	27.97	27.00	27.19	27.03	-0.37%	3,451,665
May 29, 2026	28.80	28.85	27.11	27.29	27.13	-5.05%	4,090,950
May 28, 2026	29.00	29.12	28.02	28.74	28.57	0.17%	2,913,400
May 27, 2026	29.25	29.49	28.20	28.69	28.52	-0.80%	4,975,850
May 26, 2026	30.35	30.77	28.70	28.92	28.75	-5.09%	5,549,900
May 25, 2026	31.44	31.78	30.20	30.47	30.29	-1.26%	5,205,061
May 22, 2026	29.87	31.49	29.65	30.86	30.68	4.08%	5,190,360