SHE:301390 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	28.10	29.23	28.10	29.00	29.00	2.33%	763,550
Jul 30, 2026	28.70	29.74	28.11	28.34	28.34	0.28%	1,456,500
Jul 29, 2026	27.68	28.87	27.36	28.26	28.26	2.43%	927,300
Jul 28, 2026	26.56	28.23	25.80	27.59	27.59	3.80%	1,668,233
Jul 27, 2026	25.49	26.87	25.11	26.58	26.58	4.28%	993,143
Jul 24, 2026	25.68	26.25	25.04	25.49	25.49	-1.66%	843,333
Jul 23, 2026	25.05	25.98	24.98	25.92	25.92	2.49%	794,466
Jul 22, 2026	25.73	25.95	25.00	25.29	25.29	-1.71%	1,077,200
Jul 21, 2026	26.06	26.36	24.06	25.73	25.73	-1.27%	1,117,900
Jul 20, 2026	28.01	28.54	25.40	26.06	26.06	-5.99%	1,549,400
Jul 17, 2026	29.00	29.38	27.40	27.72	27.72	-4.15%	1,140,863
Jul 16, 2026	28.88	29.79	28.41	28.92	28.92	0.17%	870,400
Jul 15, 2026	28.81	29.29	28.24	28.87	28.87	0.21%	1,038,300
Jul 14, 2026	29.01	29.01	27.88	28.81	28.81	0.21%	1,063,100
Jul 13, 2026	31.06	31.44	28.51	28.75	28.75	-7.70%	1,231,500
Jul 10, 2026	30.97	31.60	30.63	31.15	31.15	0.39%	779,100
Jul 9, 2026	31.14	31.67	30.51	31.03	31.03	-0.03%	920,901
Jul 8, 2026	30.65	31.44	30.00	31.04	31.04	1.50%	782,800
Jul 7, 2026	30.65	31.50	30.32	30.58	30.58	-0.71%	1,157,700
Jul 6, 2026	31.85	32.20	30.13	30.80	30.80	-4.11%	1,601,000
Jul 3, 2026	32.70	32.88	32.00	32.12	32.12	-2.01%	1,377,800
Jul 2, 2026	32.52	33.11	31.67	32.78	32.78	2.50%	1,849,800
Jul 1, 2026	32.26	32.79	31.10	31.98	31.98	-0.87%	2,147,300
Jun 30, 2026	31.44	32.52	31.02	32.26	32.26	2.61%	2,804,265
Jun 29, 2026	29.86	31.78	29.26	31.44	31.44	5.29%	3,133,600
Jun 26, 2026	29.39	30.39	28.56	29.86	29.86	1.50%	1,672,548
Jun 25, 2026	29.70	30.44	28.55	29.42	29.42	0.31%	1,277,400
Jun 24, 2026	30.21	30.49	29.01	29.33	29.33	-2.95%	831,400
Jun 23, 2026	29.51	30.92	29.50	30.22	30.22	1.48%	960,500
Jun 22, 2026	29.25	29.88	28.00	29.78	29.78	1.81%	919,746
Jun 18, 2026	29.41	29.67	28.66	29.25	29.25	-0.41%	742,800
Jun 17, 2026	30.00	30.19	29.21	29.37	29.37	-2.55%	770,300
Jun 16, 2026	30.85	30.85	29.19	30.14	30.14	0.13%	924,230
Jun 15, 2026	30.55	31.34	29.56	30.15	30.10	-0.85%	963,800
Jun 12, 2026	30.78	31.34	30.01	30.41	30.36	-0.49%	963,200
Jun 11, 2026	31.19	31.44	29.90	30.56	30.51	-2.05%	781,730
Jun 10, 2026	31.60	31.71	30.37	31.20	31.15	-1.95%	844,600
Jun 9, 2026	31.33	32.16	30.68	31.82	31.77	2.05%	947,170
Jun 8, 2026	31.63	32.65	30.45	31.18	31.13	-3.62%	1,106,300
Jun 5, 2026	31.47	32.71	30.58	32.35	32.30	2.73%	1,004,000
Jun 4, 2026	32.20	32.42	31.02	31.49	31.44	-2.20%	838,311
Jun 3, 2026	33.00	33.50	31.95	32.20	32.15	-2.31%	936,311
Jun 2, 2026	34.34	34.97	32.80	32.96	32.91	-3.96%	900,500
Jun 1, 2026	33.04	34.64	32.72	34.32	34.26	4.38%	1,074,911
May 29, 2026	34.40	35.50	32.74	32.88	32.83	-4.45%	992,726
May 28, 2026	34.52	35.08	33.62	34.41	34.35	0.15%	1,047,658
May 27, 2026	35.98	36.20	33.61	34.36	34.30	-4.74%	1,773,800
May 26, 2026	35.70	37.15	35.49	36.07	36.01	0.84%	2,047,115
May 25, 2026	36.65	37.05	29.20	35.77	35.71	-1.76%	1,598,900
May 22, 2026	35.85	36.97	35.70	36.41	36.35	1.53%	1,507,000