SHE:300008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	6.27	6.36	6.26	6.35	6.35	1.76%	40,998,094
Jul 31, 2026	6.17	6.30	6.16	6.24	6.24	1.30%	48,692,700
Jul 30, 2026	6.16	6.27	6.12	6.16	6.16	-0.81%	43,282,440
Jul 29, 2026	6.06	6.22	6.05	6.21	6.21	2.31%	53,339,944
Jul 28, 2026	6.12	6.16	6.04	6.07	6.07	-2.10%	47,853,500
Jul 27, 2026	5.98	6.25	5.94	6.20	6.20	1.31%	80,610,131
Jul 24, 2026	5.89	6.30	5.86	6.12	6.12	2.86%	114,460,396
Jul 23, 2026	5.71	5.96	5.71	5.95	5.95	3.84%	50,909,911
Jul 22, 2026	5.76	5.80	5.70	5.73	5.73	-1.38%	33,678,000
Jul 21, 2026	5.69	5.83	5.69	5.81	5.81	2.11%	43,052,589
Jul 20, 2026	5.60	5.74	5.56	5.69	5.69	1.61%	37,085,048
Jul 17, 2026	5.78	5.80	5.60	5.60	5.60	-3.11%	35,672,228
Jul 16, 2026	5.75	5.81	5.69	5.78	5.78	-0.34%	29,579,140
Jul 15, 2026	5.75	5.85	5.72	5.80	5.80	0.52%	30,890,155
Jul 14, 2026	5.86	5.89	5.65	5.77	5.77	-2.04%	43,568,274
Jul 13, 2026	6.20	6.22	5.88	5.89	5.89	-5.76%	65,710,012
Jul 10, 2026	5.95	6.49	5.87	6.25	6.25	4.87%	88,120,230
Jul 9, 2026	5.91	5.98	5.83	5.96	5.96	0.34%	36,750,120
Jul 8, 2026	5.97	6.03	5.86	5.94	5.94	-0.67%	33,822,164
Jul 7, 2026	6.18	6.23	5.94	5.98	5.98	-3.86%	47,835,150
Jul 6, 2026	6.27	6.47	6.21	6.22	6.22	-1.40%	55,909,840
Jul 3, 2026	6.03	6.42	6.02	6.34	6.31	5.49%	81,359,701
Jul 2, 2026	6.12	6.19	5.99	6.01	5.98	-1.80%	48,541,194
Jul 1, 2026	6.03	6.21	5.93	6.12	6.09	0.99%	52,627,392
Jun 30, 2026	6.01	6.10	5.91	6.06	6.03	0.50%	41,298,592
Jun 29, 2026	6.11	6.15	5.89	6.03	6.00	-2.58%	54,533,671
Jun 26, 2026	6.38	6.40	6.18	6.19	6.16	-3.73%	41,459,950
Jun 25, 2026	6.58	6.62	6.40	6.43	6.40	-2.87%	41,277,419
Jun 24, 2026	6.62	6.68	6.49	6.62	6.59	-0.90%	39,967,408
Jun 23, 2026	6.74	6.83	6.65	6.68	6.65	-1.04%	44,809,060
Jun 22, 2026	6.60	6.76	6.56	6.75	6.72	1.50%	49,612,593
Jun 18, 2026	6.83	6.83	6.64	6.65	6.62	-3.48%	53,256,600
Jun 17, 2026	6.78	6.95	6.73	6.89	6.86	1.77%	64,962,180
Jun 16, 2026	6.68	6.87	6.60	6.77	6.74	0.89%	56,767,700
Jun 15, 2026	6.62	6.77	6.58	6.71	6.68	1.36%	52,688,660
Jun 12, 2026	6.31	6.68	6.30	6.62	6.59	5.08%	87,876,380
Jun 11, 2026	6.20	6.31	6.12	6.30	6.27	0.80%	43,315,330
Jun 10, 2026	6.23	6.40	6.20	6.25	6.22	-0.64%	39,361,420
Jun 9, 2026	6.30	6.33	6.19	6.29	6.26	0.32%	34,146,452
Jun 8, 2026	6.42	6.54	6.19	6.27	6.24	-3.98%	52,735,390
Jun 5, 2026	6.45	6.60	6.39	6.53	6.50	0.93%	48,663,240
Jun 4, 2026	6.38	6.54	6.34	6.47	6.44	0.31%	42,913,970
Jun 3, 2026	6.41	6.50	6.39	6.45	6.42	0.31%	37,649,090
Jun 2, 2026	6.62	6.62	6.32	6.43	6.40	-2.87%	44,772,380
Jun 1, 2026	6.52	6.71	6.52	6.62	6.59	0.61%	36,922,010
May 29, 2026	6.72	6.76	6.54	6.58	6.55	-2.23%	52,248,850
May 28, 2026	6.60	6.78	6.57	6.73	6.70	2.44%	49,042,660
May 27, 2026	6.74	6.83	6.52	6.57	6.54	-2.67%	52,943,150
May 26, 2026	6.89	6.89	6.63	6.75	6.72	-2.32%	54,073,860
May 25, 2026	7.00	7.08	6.83	6.91	6.88	-1.71%	50,378,200