SHE:300985 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	28.52	30.48	28.00	28.07	28.07	3.35%	5,078,536
Jul 30, 2026	29.88	29.92	26.42	27.16	27.16	-7.46%	6,050,324
Jul 29, 2026	32.24	32.30	28.82	29.35	29.35	-7.33%	5,615,191
Jul 28, 2026	34.16	36.50	31.47	31.67	31.67	-7.67%	5,229,834
Jul 27, 2026	34.22	34.34	32.68	34.30	34.30	1.21%	2,926,120
Jul 24, 2026	34.44	35.12	33.64	33.89	33.89	-2.28%	3,294,520
Jul 23, 2026	34.99	35.74	34.22	34.68	34.68	-0.63%	3,700,100
Jul 22, 2026	34.58	35.97	33.52	34.90	34.90	0.84%	6,383,140
Jul 21, 2026	31.69	34.61	28.63	34.61	34.61	9.84%	8,166,059
Jul 20, 2026	36.62	37.39	28.44	31.51	31.51	-11.36%	7,774,550
Jul 17, 2026	40.85	41.00	35.20	35.55	35.55	-13.00%	6,055,905
Jul 16, 2026	41.44	43.34	39.91	40.86	40.86	-2.46%	5,400,608
Jul 15, 2026	43.58	44.50	41.13	41.89	41.89	-3.88%	4,804,932
Jul 14, 2026	43.55	44.08	41.90	43.58	43.58	1.97%	5,140,565
Jul 13, 2026	46.10	47.44	42.60	42.74	42.74	-7.29%	7,122,032
Jul 10, 2026	46.64	48.80	45.60	46.10	46.10	-1.66%	7,133,944
Jul 9, 2026	49.28	49.42	44.46	46.88	46.88	-5.81%	12,312,778
Jul 8, 2026	54.28	57.00	49.50	49.77	49.77	-11.86%	11,535,417
Jul 7, 2026	49.86	58.00	49.86	56.47	56.47	14.43%	11,577,637
Jul 6, 2026	48.79	51.78	46.77	49.35	49.35	-0.64%	10,110,622
Jul 3, 2026	43.10	49.67	41.78	49.67	49.67	20.00%	8,040,684
Jul 2, 2026	39.28	43.23	39.05	41.39	41.39	3.29%	5,918,064
Jul 1, 2026	38.56	40.42	37.91	40.07	40.07	4.08%	6,314,717
Jun 30, 2026	35.68	38.85	34.78	38.50	38.50	7.30%	5,264,408
Jun 29, 2026	38.28	38.50	35.25	35.88	35.88	-2.71%	5,006,340
Jun 26, 2026	36.72	38.49	35.71	36.88	36.88	1.91%	6,066,220
Jun 25, 2026	34.78	36.96	34.30	36.19	36.19	3.40%	4,296,846
Jun 24, 2026	34.00	35.82	33.50	35.00	35.00	2.01%	4,401,638
Jun 23, 2026	34.90	35.80	34.20	34.31	34.31	-3.05%	3,907,642
Jun 22, 2026	33.55	35.44	33.20	35.39	35.39	5.48%	5,730,722
Jun 18, 2026	33.20	34.19	32.66	33.55	33.55	0.75%	4,608,540
Jun 17, 2026	33.84	35.50	32.80	33.30	33.30	-3.23%	6,861,723
Jun 16, 2026	31.26	34.83	31.10	34.41	34.41	9.34%	9,086,214
Jun 15, 2026	31.25	31.52	29.79	31.47	31.47	0.58%	7,346,422
Jun 12, 2026	30.51	32.60	29.96	31.29	31.29	1.26%	9,233,462
Jun 11, 2026	29.55	32.80	29.11	30.90	30.90	2.79%	10,040,090
Jun 10, 2026	27.33	32.10	26.98	30.06	30.06	7.13%	11,600,280
Jun 9, 2026	27.43	28.33	26.43	28.06	28.06	5.41%	7,136,729
Jun 8, 2026	25.05	27.23	24.80	26.62	26.62	3.50%	7,166,456
Jun 5, 2026	24.48	26.80	24.45	25.72	25.72	5.15%	7,752,508
Jun 4, 2026	23.80	24.58	23.80	24.46	24.46	1.12%	3,514,384
Jun 3, 2026	23.28	24.55	22.83	24.19	24.19	3.86%	3,837,757
Jun 2, 2026	23.76	24.10	23.03	23.29	23.29	-2.27%	2,522,681
Jun 1, 2026	23.15	24.42	23.15	23.83	23.83	2.19%	4,702,373
May 29, 2026	22.99	24.50	21.73	23.32	23.32	3.19%	6,668,080
May 28, 2026	20.83	22.75	20.83	22.60	22.60	8.34%	4,020,625
May 27, 2026	21.56	21.96	20.70	20.86	20.86	-3.11%	2,367,516
May 26, 2026	22.00	22.19	21.40	21.53	21.53	-2.00%	3,285,120
May 25, 2026	23.79	23.90	21.87	21.97	21.97	-7.30%	4,081,167
May 22, 2026	23.07	23.84	23.04	23.70	23.70	3.58%	3,045,932