SHE:300998 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	21.85	22.67	21.75	22.28	22.28	1.27%	4,084,700
Jul 31, 2026	22.21	23.50	21.90	22.00	22.00	0.18%	4,555,100
Jul 30, 2026	22.64	22.76	21.68	21.96	21.96	-3.68%	4,190,800
Jul 29, 2026	22.90	23.35	21.86	22.80	22.80	0.13%	5,586,400
Jul 28, 2026	21.65	23.38	21.63	22.77	22.77	3.50%	5,912,400
Jul 27, 2026	21.16	22.09	20.22	22.00	22.00	3.97%	5,965,700
Jul 24, 2026	19.89	21.19	19.62	21.16	21.16	5.01%	4,373,300
Jul 23, 2026	19.29	20.58	18.90	20.15	20.15	3.39%	7,353,605
Jul 22, 2026	18.48	19.49	17.61	19.49	19.49	3.40%	6,962,352
Jul 21, 2026	19.03	19.30	16.00	18.85	18.85	-1.05%	10,655,752
Jul 20, 2026	23.88	24.00	18.80	19.05	19.05	-18.87%	11,690,872
Jul 17, 2026	28.01	28.03	23.11	23.48	23.48	-15.93%	11,244,219
Jul 16, 2026	27.09	29.29	26.94	27.93	27.93	3.10%	5,348,619
Jul 15, 2026	26.80	27.27	26.21	27.09	27.09	1.61%	3,136,700
Jul 14, 2026	27.15	27.71	25.99	26.66	26.66	-1.84%	4,279,838
Jul 13, 2026	28.43	28.43	27.10	27.16	27.16	-3.62%	4,798,400
Jul 10, 2026	28.25	28.96	27.50	28.18	28.18	-0.25%	5,110,300
Jul 9, 2026	27.68	28.47	26.70	28.25	28.25	2.13%	5,923,000
Jul 8, 2026	28.30	29.09	27.52	27.66	27.66	-4.55%	5,685,000
Jul 7, 2026	29.48	30.37	28.00	28.98	28.98	-2.46%	7,734,013
Jul 6, 2026	30.18	30.81	28.54	29.71	29.71	0.34%	10,909,774
Jul 3, 2026	28.25	30.60	28.25	29.61	29.61	3.71%	12,001,263
Jul 2, 2026	27.79	30.08	27.71	28.55	28.55	1.03%	6,299,300
Jul 1, 2026	27.83	28.59	27.63	28.26	28.26	1.55%	3,632,200
Jun 30, 2026	27.50	28.37	27.19	27.83	27.83	0.29%	4,574,985
Jun 29, 2026	28.72	30.06	27.60	27.75	27.75	-2.87%	7,344,578
Jun 26, 2026	29.00	30.49	28.50	28.57	28.57	-1.82%	7,216,603
Jun 25, 2026	28.18	30.80	28.16	29.10	29.10	3.30%	9,135,100
Jun 24, 2026	27.01	28.41	26.49	28.17	28.17	2.85%	6,267,700
Jun 23, 2026	25.01	27.80	24.91	27.39	27.39	2.20%	11,467,478
Jun 22, 2026	29.00	29.00	25.87	26.80	26.80	-9.92%	15,127,791
Jun 18, 2026	32.55	37.45	29.46	29.75	29.75	-6.12%	22,989,500
Jun 17, 2026	29.25	31.80	29.25	31.69	31.69	8.34%	6,312,283
Jun 16, 2026	29.28	30.30	28.70	29.25	29.25	-	4,753,827
Jun 15, 2026	27.28	29.42	26.87	29.25	29.25	8.13%	5,695,800
Jun 12, 2026	26.16	28.24	25.87	27.05	27.05	4.64%	3,599,600
Jun 11, 2026	25.86	26.36	24.94	25.85	25.85	-0.19%	2,555,004
Jun 10, 2026	26.08	26.62	25.41	25.90	25.90	-1.89%	2,153,600
Jun 9, 2026	26.56	26.92	25.60	26.40	26.40	-0.56%	2,681,100
Jun 8, 2026	25.78	27.60	25.08	26.55	26.55	1.34%	3,734,300
Jun 5, 2026	26.36	27.58	25.94	26.20	26.20	-1.73%	2,819,922
Jun 4, 2026	26.27	26.71	25.88	26.66	26.66	1.45%	2,493,200
Jun 3, 2026	26.59	27.30	25.92	26.28	26.28	-1.20%	2,656,000
Jun 2, 2026	27.27	27.54	26.20	26.60	26.60	-2.46%	3,189,522
Jun 1, 2026	27.99	28.20	26.73	27.27	27.27	-2.29%	4,375,600
May 29, 2026	29.41	29.69	27.40	27.91	27.91	-5.04%	5,573,268
May 28, 2026	28.90	29.93	28.60	29.39	29.39	1.07%	4,831,400
May 27, 2026	29.00	29.98	28.77	29.28	29.08	-	3,528,500
May 26, 2026	29.10	30.41	28.45	29.28	29.08	1.63%	4,956,758
May 25, 2026	28.25	30.80	28.22	28.81	28.61	2.45%	6,227,089