SHE:300995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	23.79	24.35	22.85	23.95	-	4.13%	1,463,500
Jul 24, 2026	23.79	24.46	22.66	23.00	23.00	-2.38%	1,418,200
Jul 23, 2026	22.74	23.68	22.50	23.56	23.56	3.61%	1,716,000
Jul 22, 2026	22.80	23.20	22.22	22.74	22.74	-1.43%	1,792,800
Jul 21, 2026	23.00	23.55	20.96	23.07	23.07	0.30%	3,280,800
Jul 20, 2026	24.15	24.98	22.65	23.00	23.00	-4.80%	2,335,973
Jul 17, 2026	25.73	25.99	23.72	24.16	24.16	-6.10%	1,799,600
Jul 16, 2026	25.28	26.30	25.00	25.73	25.73	0.55%	943,400
Jul 15, 2026	25.39	25.82	25.18	25.59	25.59	0.35%	1,054,900
Jul 14, 2026	25.08	25.58	24.54	25.50	25.50	1.84%	1,236,100
Jul 13, 2026	26.33	26.67	25.00	25.04	25.04	-5.79%	1,304,800
Jul 10, 2026	26.19	27.77	25.93	26.58	26.58	1.49%	1,516,300
Jul 9, 2026	26.81	26.81	25.20	26.19	26.19	-0.83%	1,625,500
Jul 8, 2026	27.42	27.48	26.40	26.41	26.41	-3.82%	1,230,481
Jul 7, 2026	29.37	29.60	27.37	27.46	27.46	-5.99%	1,957,100
Jul 6, 2026	29.73	30.60	28.97	29.21	29.21	-0.85%	2,227,600
Jul 3, 2026	27.51	30.99	27.12	29.46	29.46	7.32%	3,062,600
Jul 2, 2026	27.00	28.68	26.85	27.45	27.45	1.03%	2,082,200
Jul 1, 2026	26.59	27.48	26.46	27.17	27.17	1.34%	1,607,156
Jun 30, 2026	26.73	27.04	26.26	26.81	26.81	0.56%	1,304,288
Jun 29, 2026	26.88	27.19	25.85	26.66	26.66	-0.86%	1,596,425
Jun 26, 2026	27.38	27.92	26.82	26.89	26.89	-3.10%	1,728,081
Jun 25, 2026	28.51	28.98	27.60	27.75	27.75	-2.90%	1,744,383
Jun 24, 2026	30.00	30.00	28.12	28.58	28.58	-3.77%	1,770,185
Jun 23, 2026	29.61	30.40	29.53	29.70	29.70	-1.00%	1,286,627
Jun 22, 2026	30.46	30.46	28.72	30.00	30.00	-0.83%	1,708,582
Jun 18, 2026	30.60	31.09	30.17	30.25	30.25	-1.85%	1,243,000
Jun 17, 2026	32.00	32.09	30.60	30.82	30.82	-3.90%	1,488,224
Jun 16, 2026	31.58	32.45	31.01	32.07	32.07	1.52%	1,550,184
Jun 15, 2026	31.31	32.64	31.01	31.59	31.59	1.48%	1,914,900
Jun 12, 2026	30.49	32.80	30.48	31.13	31.13	4.39%	2,146,622
Jun 11, 2026	30.37	30.65	29.19	29.82	29.82	-2.49%	1,371,000
Jun 10, 2026	31.66	31.80	30.00	30.58	30.58	-3.29%	1,394,900
Jun 9, 2026	31.64	32.57	31.48	31.62	31.62	-0.06%	1,157,434
Jun 8, 2026	32.02	32.95	31.20	31.64	31.64	-4.06%	1,470,085
Jun 5, 2026	32.75	33.75	31.31	32.98	32.98	1.79%	1,747,900
Jun 4, 2026	32.47	33.13	32.21	32.40	32.40	-0.58%	1,185,600
Jun 3, 2026	33.45	33.47	32.20	32.59	32.59	-2.57%	1,220,915
Jun 2, 2026	34.08	34.25	32.49	33.45	33.45	-1.50%	1,890,574
Jun 1, 2026	32.30	35.75	32.20	33.96	33.96	5.89%	3,213,731
May 29, 2026	35.24	35.24	31.91	32.07	32.07	-8.35%	2,335,900
May 28, 2026	35.11	35.48	33.88	34.99	34.99	-0.06%	1,823,187
May 27, 2026	36.83	36.83	34.59	35.01	35.01	-4.60%	2,602,000
May 26, 2026	37.55	37.83	36.00	36.70	36.70	-2.37%	2,308,220
May 25, 2026	38.16	38.77	37.17	37.59	37.59	-1.52%	2,330,400
May 22, 2026	37.13	38.30	36.77	38.17	38.17	2.06%	2,821,658
May 21, 2026	38.92	39.50	37.16	37.40	37.40	-3.91%	4,114,320
May 20, 2026	38.35	39.00	37.66	38.92	38.92	-0.21%	3,798,333
May 19, 2026	37.02	39.39	37.02	39.00	39.00	4.47%	4,948,735
May 18, 2026	38.04	38.17	36.29	37.33	37.33	-1.24%	4,790,636