SHE:301000 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	23.50	24.56	23.38	24.04	24.04	5.90%	6,453,591
Jul 30, 2026	23.00	23.33	22.46	22.70	22.70	-2.07%	3,171,702
Jul 29, 2026	22.90	23.28	22.70	23.18	23.18	1.27%	3,628,383
Jul 28, 2026	22.80	23.54	22.70	22.89	22.89	-1.04%	3,898,675
Jul 27, 2026	21.88	23.20	21.76	23.13	23.13	5.66%	5,549,329
Jul 24, 2026	23.40	23.46	21.89	21.89	21.89	-8.29%	6,903,776
Jul 23, 2026	23.96	24.20	23.56	23.87	23.87	-0.87%	5,044,068
Jul 22, 2026	24.39	24.49	23.84	24.08	24.08	-1.67%	3,514,563
Jul 21, 2026	24.00	24.63	23.23	24.49	24.49	1.53%	5,775,056
Jul 20, 2026	25.89	26.22	23.50	24.12	24.12	-6.44%	5,784,887
Jul 17, 2026	26.96	27.29	25.62	25.78	25.78	-3.99%	5,243,489
Jul 16, 2026	25.73	27.50	25.65	26.85	26.85	2.40%	4,697,134
Jul 15, 2026	26.40	26.85	25.65	26.22	26.22	-0.23%	3,339,978
Jul 14, 2026	25.82	26.38	25.65	26.28	26.28	1.78%	3,506,100
Jul 13, 2026	27.60	27.62	25.76	25.82	25.82	-7.85%	6,451,073
Jul 10, 2026	27.95	29.38	27.32	28.02	28.02	-0.64%	8,873,329
Jul 9, 2026	29.82	29.82	27.28	28.20	28.20	-11.82%	11,744,174
Jul 8, 2026	34.18	34.30	31.58	31.98	31.98	-6.49%	14,782,789
Jul 7, 2026	34.19	37.21	33.73	34.20	34.20	4.01%	15,466,307
Jul 6, 2026	34.63	35.20	32.88	32.88	32.88	-7.46%	9,337,856
Jul 3, 2026	32.80	37.77	32.80	35.53	35.53	8.09%	15,976,211
Jul 2, 2026	33.20	33.96	32.66	32.87	32.87	0.40%	8,810,029
Jul 1, 2026	31.67	33.18	31.67	32.74	32.74	2.28%	7,395,672
Jun 30, 2026	30.42	32.14	30.11	32.01	32.01	5.23%	6,344,737
Jun 29, 2026	30.99	31.18	29.36	30.42	30.42	-1.49%	5,558,753
Jun 26, 2026	32.20	32.50	30.86	30.88	30.88	-5.01%	6,631,845
Jun 25, 2026	33.03	34.08	32.34	32.51	32.51	-3.16%	7,686,655
Jun 24, 2026	33.20	33.79	31.88	33.57	33.57	0.51%	8,421,501
Jun 23, 2026	32.68	33.98	32.30	33.40	33.40	1.52%	10,311,427
Jun 22, 2026	33.89	34.00	32.39	32.90	32.90	-1.94%	6,947,741
Jun 18, 2026	33.92	34.50	33.28	33.55	33.55	-2.07%	10,290,410
Jun 17, 2026	34.87	34.87	33.60	34.26	34.26	-2.73%	12,601,223
Jun 16, 2026	29.11	35.22	29.00	35.22	35.22	20.00%	14,656,170
Jun 15, 2026	29.11	29.47	28.98	29.35	29.35	2.55%	4,658,620
Jun 12, 2026	29.28	29.79	28.54	28.62	28.62	-1.00%	4,767,499
Jun 11, 2026	29.81	30.08	28.70	28.91	28.91	-4.05%	4,999,832
Jun 10, 2026	31.50	31.77	29.92	30.13	30.13	-5.37%	5,481,434
Jun 9, 2026	31.52	32.50	30.86	32.06	31.84	0.79%	7,236,203
Jun 8, 2026	31.56	32.99	31.27	31.81	31.59	-1.55%	7,283,747
Jun 5, 2026	30.41	33.00	29.20	32.31	32.09	4.23%	11,090,640
Jun 4, 2026	29.53	31.60	29.50	31.00	30.79	3.37%	8,130,239
Jun 3, 2026	29.75	30.74	29.45	29.99	29.78	-0.07%	5,695,207
Jun 2, 2026	30.77	31.62	29.72	30.01	29.80	-1.02%	5,811,678
Jun 1, 2026	31.39	31.60	30.29	30.32	30.11	-1.46%	4,361,312
May 29, 2026	32.80	33.17	30.55	30.77	30.56	-6.62%	6,396,747
May 28, 2026	33.29	33.29	31.53	32.95	32.72	-1.52%	7,969,203
May 27, 2026	34.63	35.39	32.76	33.46	33.23	-5.32%	12,260,470
May 26, 2026	35.36	38.29	34.95	35.34	35.10	-1.31%	15,366,850
May 25, 2026	36.27	36.46	34.94	35.81	35.56	-1.00%	9,967,206
May 22, 2026	37.00	37.50	35.84	36.17	35.92	-3.37%	11,320,790