SHE:300003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	12.98	13.09	12.88	12.93	12.93	0.08%	22,717,640
Aug 3, 2026	13.02	13.12	12.89	12.92	12.92	-1.15%	20,692,580
Jul 31, 2026	12.85	13.23	12.83	13.07	13.07	0.15%	33,044,580
Jul 30, 2026	12.88	13.10	12.83	13.05	13.05	0.77%	30,164,780
Jul 29, 2026	12.91	13.07	12.75	12.95	12.95	0.08%	34,651,601
Jul 28, 2026	12.63	13.10	12.58	12.94	12.94	1.81%	41,185,068
Jul 27, 2026	12.01	12.74	11.98	12.71	12.71	4.95%	32,947,960
Jul 24, 2026	12.60	12.82	12.11	12.11	12.11	-4.65%	30,577,800
Jul 23, 2026	12.78	12.84	12.53	12.70	12.70	-1.55%	30,707,988
Jul 22, 2026	12.81	13.21	12.72	12.90	12.90	-0.23%	32,223,334
Jul 21, 2026	13.04	13.20	12.68	12.93	12.93	-1.15%	38,015,271
Jul 20, 2026	12.62	13.09	12.51	13.08	13.08	3.97%	40,119,823
Jul 17, 2026	13.20	13.38	12.58	12.58	12.58	-5.27%	49,002,031
Jul 16, 2026	13.11	13.50	12.81	13.28	13.28	1.07%	60,333,907
Jul 15, 2026	12.43	13.19	12.41	13.14	13.14	4.20%	58,403,243
Jul 14, 2026	12.15	12.64	12.10	12.61	12.61	4.30%	39,053,001
Jul 13, 2026	12.18	12.35	11.96	12.09	12.09	-1.71%	23,400,500
Jul 10, 2026	12.00	12.39	11.74	12.30	12.30	2.59%	31,365,801
Jul 9, 2026	12.10	12.24	11.85	11.99	11.99	-1.64%	21,785,610
Jul 8, 2026	12.29	12.45	12.10	12.19	12.19	-0.81%	20,073,200
Jul 7, 2026	12.60	12.64	12.26	12.29	12.29	-4.21%	28,472,747
Jul 6, 2026	12.45	12.85	12.35	12.83	12.83	2.15%	45,039,670
Jul 3, 2026	12.59	12.87	12.36	12.56	12.56	0.48%	38,854,741
Jul 2, 2026	12.39	12.84	12.32	12.50	12.50	0.16%	45,242,430
Jul 1, 2026	11.85	12.49	11.59	12.48	12.48	5.32%	50,030,247
Jun 30, 2026	12.02	12.06	11.72	11.85	11.85	-2.39%	30,840,127
Jun 29, 2026	11.35	12.22	11.01	12.14	12.14	6.77%	48,144,490
Jun 26, 2026	11.86	11.96	11.35	11.37	11.37	-4.03%	26,599,280
Jun 25, 2026	12.17	12.27	11.74	12.01	11.85	-4.07%	46,323,070
Jun 24, 2026	12.12	12.88	12.05	12.52	12.35	4.86%	59,026,684
Jun 23, 2026	11.79	12.32	11.73	11.94	11.78	1.10%	34,202,200
Jun 22, 2026	11.72	11.82	11.30	11.81	11.65	-0.08%	29,318,983
Jun 18, 2026	11.75	12.03	11.71	11.82	11.66	1.03%	23,363,790
Jun 17, 2026	11.77	11.84	11.65	11.70	11.54	-0.85%	15,028,160
Jun 16, 2026	11.95	11.96	11.70	11.80	11.64	-1.17%	17,839,070
Jun 15, 2026	11.88	12.10	11.80	11.94	11.78	1.62%	25,859,880
Jun 12, 2026	11.59	11.86	11.50	11.75	11.59	2.53%	24,693,580
Jun 11, 2026	11.68	11.69	11.42	11.46	11.30	-2.55%	21,948,250
Jun 10, 2026	11.71	11.76	11.50	11.76	11.60	0.17%	20,090,410
Jun 9, 2026	11.76	11.82	11.58	11.74	11.58	0.17%	19,199,288
Jun 8, 2026	12.04	12.15	11.60	11.72	11.56	-3.62%	26,667,054
Jun 5, 2026	12.26	12.38	12.14	12.16	12.00	-	18,924,380
Jun 4, 2026	12.30	12.39	12.06	12.16	12.00	-1.86%	18,515,540
Jun 3, 2026	12.55	12.55	12.31	12.39	12.22	-1.43%	18,361,230
Jun 2, 2026	12.65	12.77	12.48	12.57	12.40	-0.79%	18,778,650
Jun 1, 2026	12.56	12.71	12.47	12.67	12.50	0.48%	19,692,530
May 29, 2026	12.50	12.74	12.35	12.61	12.44	1.45%	30,296,100
May 28, 2026	12.57	12.62	12.28	12.43	12.26	-1.11%	19,969,360
May 27, 2026	12.76	12.86	12.53	12.57	12.40	-0.95%	21,300,590
May 26, 2026	12.85	12.97	12.54	12.69	12.52	-1.55%	22,206,660