SHE:301300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	26.98	27.70	26.41	27.51	27.51	3.30%	926,695
Jul 24, 2026	27.93	27.93	26.50	26.63	26.63	-3.83%	622,631
Jul 23, 2026	26.92	27.74	26.65	27.69	27.69	3.48%	588,339
Jul 22, 2026	27.26	27.77	26.65	26.76	26.76	-2.73%	1,030,794
Jul 21, 2026	28.11	28.20	26.02	27.51	27.51	-2.62%	1,340,150
Jul 20, 2026	29.22	30.73	27.63	28.25	28.25	-1.67%	1,579,900
Jul 17, 2026	30.40	30.40	28.31	28.73	28.73	-4.46%	1,104,785
Jul 16, 2026	29.94	30.56	29.41	30.07	30.07	0.40%	648,150
Jul 15, 2026	29.79	30.22	29.39	29.95	29.95	0.44%	782,500
Jul 14, 2026	28.97	29.88	28.40	29.82	29.82	2.93%	718,551
Jul 13, 2026	29.95	30.05	28.72	28.97	28.97	-2.85%	809,000
Jul 10, 2026	28.99	30.48	28.99	29.82	29.82	0.78%	1,053,800
Jul 9, 2026	29.75	30.22	28.73	29.59	29.59	-1.00%	617,900
Jul 8, 2026	30.44	30.51	29.80	29.89	29.89	-1.81%	676,100
Jul 7, 2026	32.16	32.16	30.44	30.44	30.44	-4.76%	719,294
Jul 6, 2026	32.26	32.88	31.85	31.96	31.96	-0.84%	823,301
Jul 3, 2026	32.18	32.55	31.70	32.23	32.23	1.00%	904,700
Jul 2, 2026	32.00	32.94	31.68	31.91	31.91	-0.31%	929,958
Jul 1, 2026	31.37	32.31	30.90	32.01	32.01	2.04%	989,401
Jun 30, 2026	31.65	31.86	30.79	31.37	31.37	-0.29%	1,079,001
Jun 29, 2026	32.00	32.18	30.44	31.46	31.46	-1.69%	996,400
Jun 26, 2026	32.17	33.25	31.32	32.00	32.00	-1.30%	1,622,562
Jun 25, 2026	33.99	34.00	32.00	32.42	32.42	-4.45%	1,067,592
Jun 24, 2026	34.70	35.24	33.42	33.93	33.93	-3.22%	1,190,899
Jun 23, 2026	34.12	36.17	33.88	35.06	35.06	2.85%	1,063,768
Jun 22, 2026	33.79	34.18	32.38	34.09	34.09	0.80%	757,769
Jun 18, 2026	33.80	34.17	33.10	33.82	33.82	-0.38%	789,400
Jun 17, 2026	35.00	35.00	33.90	33.95	33.95	-3.00%	809,595
Jun 16, 2026	34.62	35.36	33.94	35.00	35.00	0.92%	768,799
Jun 15, 2026	34.90	35.50	34.20	34.68	34.68	0.23%	714,599
Jun 12, 2026	34.00	35.00	33.51	34.60	34.60	1.97%	896,796
Jun 11, 2026	34.27	34.34	33.00	33.93	33.93	-0.21%	643,382
Jun 10, 2026	34.49	34.73	33.50	34.00	34.00	-1.88%	654,238
Jun 9, 2026	34.00	34.84	33.55	34.65	34.65	2.85%	957,209
Jun 8, 2026	35.53	35.72	33.18	33.69	33.69	-5.63%	1,192,700
Jun 5, 2026	34.35	36.48	33.83	35.70	35.70	3.93%	1,146,500
Jun 4, 2026	34.66	35.19	33.88	34.35	34.35	-1.52%	708,900
Jun 3, 2026	35.68	35.82	34.66	34.88	34.88	-2.52%	887,600
Jun 2, 2026	36.52	36.81	35.56	35.78	35.78	-1.57%	657,400
Jun 1, 2026	35.67	36.89	35.14	36.35	36.35	2.34%	804,400
May 29, 2026	36.80	37.00	35.02	35.52	35.52	-3.27%	758,400
May 28, 2026	36.60	37.47	36.15	37.12	36.72	1.12%	705,000
May 27, 2026	37.37	37.83	36.45	36.71	36.31	-2.00%	865,731
May 26, 2026	37.80	38.00	37.10	37.46	37.06	-1.03%	838,500
May 25, 2026	38.92	39.30	37.53	37.85	37.44	-2.52%	877,619
May 22, 2026	37.45	39.32	36.86	38.83	38.41	3.60%	1,192,261
May 21, 2026	39.49	39.83	37.30	37.48	37.08	-4.46%	1,184,700
May 20, 2026	39.37	39.55	38.80	39.23	38.81	-0.36%	716,700
May 19, 2026	39.67	40.05	38.95	39.37	38.95	-0.73%	1,017,176
May 18, 2026	40.45	40.45	39.10	39.66	39.23	-1.95%	1,254,135