SHE:300991 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.10	24.99	23.50	24.28	24.28	5.52%	3,215,100
Jul 30, 2026	23.92	24.48	22.73	23.01	23.01	-5.27%	3,159,000
Jul 29, 2026	24.58	24.93	23.60	24.29	24.29	-2.17%	2,764,600
Jul 28, 2026	25.67	26.19	24.64	24.83	24.83	-3.50%	2,445,480
Jul 27, 2026	24.02	25.83	24.02	25.73	25.73	5.67%	3,528,230
Jul 24, 2026	24.53	24.99	23.99	24.35	24.35	-2.05%	2,263,951
Jul 23, 2026	24.21	25.50	24.12	24.86	24.86	2.18%	3,268,605
Jul 22, 2026	24.04	25.20	24.00	24.33	24.33	-0.94%	3,599,308
Jul 21, 2026	23.28	24.56	21.04	24.56	24.56	4.51%	4,554,815
Jul 20, 2026	25.79	26.19	22.93	23.50	23.50	-6.78%	4,397,808
Jul 17, 2026	28.26	28.28	25.11	25.21	25.21	-9.02%	4,156,752
Jul 16, 2026	27.45	29.35	26.92	27.71	27.71	0.04%	4,266,058
Jul 15, 2026	29.13	29.43	27.45	27.70	27.70	-4.81%	5,008,479
Jul 14, 2026	28.70	29.20	27.45	29.10	29.10	1.32%	3,471,821
Jul 13, 2026	31.43	31.43	28.54	28.72	28.72	-8.97%	4,206,276
Jul 10, 2026	30.35	33.19	30.35	31.55	31.55	2.80%	4,690,103
Jul 9, 2026	30.77	30.82	29.10	30.69	30.69	1.39%	3,146,904
Jul 8, 2026	31.12	31.96	30.22	30.27	30.27	-2.73%	3,419,318
Jul 7, 2026	33.34	33.35	30.94	31.12	31.12	-7.02%	3,981,108
Jul 6, 2026	34.50	35.08	32.78	33.47	33.47	-1.79%	4,447,107
Jul 3, 2026	33.45	34.51	32.48	34.08	34.08	4.80%	4,245,073
Jul 2, 2026	32.75	34.20	32.39	32.52	32.52	-3.07%	3,445,710
Jul 1, 2026	34.98	35.80	33.25	33.55	33.55	-4.71%	3,486,404
Jun 30, 2026	33.10	35.29	32.38	35.21	35.21	7.18%	4,262,492
Jun 29, 2026	33.00	34.60	32.00	32.85	32.85	-1.44%	3,771,609
Jun 26, 2026	34.84	34.84	33.11	33.33	33.33	-5.04%	3,844,679
Jun 25, 2026	35.60	37.86	34.79	35.10	35.10	-0.62%	4,681,460
Jun 24, 2026	36.88	37.25	34.87	35.32	35.32	-4.39%	3,158,140
Jun 23, 2026	37.49	38.56	36.66	36.94	36.94	-2.15%	2,499,937
Jun 22, 2026	38.38	39.29	37.10	37.75	37.75	-1.95%	3,044,478
Jun 18, 2026	40.04	40.04	38.50	38.50	38.50	-3.75%	2,875,615
Jun 17, 2026	41.30	41.64	39.60	40.00	40.00	-4.05%	3,765,033
Jun 16, 2026	38.50	42.60	38.21	41.69	41.69	7.06%	6,019,624
Jun 15, 2026	37.93	39.56	37.40	38.94	38.94	3.73%	4,084,525
Jun 12, 2026	37.51	38.87	37.28	37.54	37.54	1.60%	3,136,020
Jun 11, 2026	36.23	37.88	35.32	36.95	36.95	0.93%	3,912,112
Jun 10, 2026	36.21	37.09	35.18	36.61	36.61	-0.25%	3,652,418
Jun 9, 2026	36.75	37.18	35.55	36.70	36.70	1.72%	3,567,585
Jun 8, 2026	38.01	38.09	35.60	36.08	36.08	-6.53%	3,134,300
Jun 5, 2026	40.30	40.30	38.40	38.60	38.60	-3.50%	3,079,678
Jun 4, 2026	38.55	40.71	38.15	40.00	40.00	3.17%	4,111,276
Jun 3, 2026	38.70	39.89	37.98	38.77	38.77	1.28%	3,702,997
Jun 2, 2026	38.51	38.98	37.08	38.28	38.28	-0.96%	3,314,818
Jun 1, 2026	40.20	41.11	38.38	38.65	38.65	-1.90%	4,002,269
May 29, 2026	42.08	42.86	38.97	39.40	39.40	-6.41%	4,611,394
May 28, 2026	42.66	43.00	40.95	42.10	42.10	-1.61%	3,595,070
May 27, 2026	41.46	43.39	39.70	42.79	42.79	2.93%	7,120,508
May 26, 2026	42.77	42.98	40.78	41.57	41.57	-3.24%	3,256,740
May 25, 2026	43.21	43.74	42.22	42.96	42.96	-	3,501,750
May 22, 2026	43.50	43.86	42.70	42.96	42.96	0.33%	3,472,460