SHE:300983 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	30.00	31.39	29.91	31.39	31.39	3.60%	1,260,312
Jul 23, 2026	30.20	30.41	29.73	30.30	30.30	0.33%	1,287,616
Jul 22, 2026	30.07	30.88	29.51	30.20	30.20	-0.33%	1,431,207
Jul 21, 2026	30.46	30.60	28.32	30.30	30.30	0.03%	2,426,911
Jul 20, 2026	31.21	31.46	28.37	30.29	30.29	-1.94%	3,316,572
Jul 17, 2026	34.00	34.99	30.00	30.89	30.89	-9.15%	2,539,019
Jul 16, 2026	33.63	34.97	33.32	34.00	34.00	1.07%	1,616,237
Jul 15, 2026	34.13	34.19	32.72	33.64	33.64	-1.58%	1,507,711
Jul 14, 2026	35.00	35.29	33.19	34.18	34.18	-1.13%	1,397,244
Jul 13, 2026	36.16	36.40	34.56	34.57	34.57	-5.29%	1,687,589
Jul 10, 2026	34.99	37.87	34.99	36.50	36.50	3.22%	2,515,411
Jul 9, 2026	37.97	38.55	34.75	35.36	35.36	-7.96%	3,101,163
Jul 8, 2026	37.37	39.30	36.51	38.42	38.42	1.53%	3,405,364
Jul 7, 2026	35.74	39.70	35.74	37.84	37.84	5.88%	3,835,307
Jul 6, 2026	35.20	36.56	34.89	35.74	35.74	0.53%	1,160,761
Jul 3, 2026	36.09	36.63	35.09	35.55	35.55	-1.30%	1,458,603
Jul 2, 2026	35.88	38.20	35.73	36.02	36.02	-1.34%	2,383,009
Jul 1, 2026	35.26	36.74	34.91	36.51	36.51	2.56%	1,738,345
Jun 30, 2026	34.29	35.94	33.18	35.60	35.60	3.52%	1,850,488
Jun 29, 2026	36.68	38.10	34.00	34.39	34.39	-5.26%	2,966,628
Jun 26, 2026	38.18	38.50	35.70	36.30	36.30	-4.97%	3,689,559
Jun 25, 2026	42.85	43.74	37.50	38.20	38.20	-10.33%	4,310,295
Jun 24, 2026	41.71	43.48	41.32	42.60	42.60	1.26%	2,952,374
Jun 23, 2026	41.41	43.73	40.60	42.07	42.07	0.50%	3,982,666
Jun 22, 2026	38.61	42.02	37.40	41.86	41.86	8.45%	6,097,499
Jun 18, 2026	36.68	39.09	35.80	38.60	38.60	5.29%	4,021,065
Jun 17, 2026	35.96	37.14	35.49	36.66	36.66	1.27%	2,091,312
Jun 16, 2026	35.93	36.55	35.09	36.20	36.20	0.78%	1,664,019
Jun 15, 2026	35.35	36.77	35.35	35.92	35.92	1.35%	1,262,760
Jun 12, 2026	36.36	36.51	34.78	35.44	35.44	-1.06%	1,489,123
Jun 11, 2026	34.84	36.14	34.67	35.82	35.82	2.17%	1,706,212
Jun 10, 2026	35.03	35.55	34.13	35.06	35.06	-0.45%	912,183
Jun 9, 2026	34.54	35.51	33.50	35.22	35.22	2.29%	1,493,912
Jun 8, 2026	34.00	36.22	33.18	34.43	34.43	-2.35%	1,497,217
Jun 5, 2026	35.80	37.34	35.16	35.26	35.26	-	1,961,731
Jun 4, 2026	35.00	35.98	34.80	35.26	35.26	-0.45%	1,437,436
Jun 3, 2026	34.72	35.64	34.63	35.42	35.42	2.31%	1,504,044
Jun 2, 2026	34.98	35.39	33.94	34.62	34.62	-1.06%	1,584,816
Jun 1, 2026	35.00	35.99	34.56	34.99	34.99	-0.34%	1,197,054
May 29, 2026	35.98	37.00	34.62	35.11	35.11	-1.76%	1,805,163
May 28, 2026	36.51	37.04	35.15	35.74	35.74	-1.00%	1,739,013
May 27, 2026	37.27	37.27	35.52	36.10	36.10	-2.27%	1,944,918
May 26, 2026	38.78	38.78	36.52	36.94	36.94	-4.55%	2,081,594
May 25, 2026	38.01	39.32	37.13	38.70	38.70	2.19%	2,749,117
May 22, 2026	37.54	40.57	37.03	37.87	37.87	2.68%	3,471,941
May 21, 2026	39.96	39.96	36.73	36.88	36.88	-6.54%	3,753,521
May 20, 2026	41.44	42.52	39.23	39.46	39.46	-4.73%	6,597,143
May 19, 2026	38.89	42.48	36.19	41.42	41.42	0.31%	10,529,860
May 18, 2026	43.80	50.57	41.29	41.29	41.29	-20.00%	4,729,695
May 15, 2026	49.60	52.66	48.64	51.61	51.61	5.87%	4,750,973