SHE:300106 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	8.42	8.99	8.40	8.95	8.95	2.76%	20,315,148
Jul 30, 2026	8.87	9.17	8.62	8.71	8.71	-5.94%	28,193,329
Jul 29, 2026	8.69	9.78	8.55	9.26	9.26	7.55%	32,365,936
Jul 28, 2026	8.37	8.79	8.36	8.61	8.61	2.74%	10,589,942
Jul 27, 2026	8.15	8.43	8.12	8.38	8.38	2.82%	6,865,722
Jul 24, 2026	8.39	8.49	8.11	8.15	8.15	-3.89%	9,231,700
Jul 23, 2026	8.13	8.48	8.03	8.48	8.48	4.82%	10,294,900
Jul 22, 2026	8.31	8.49	8.06	8.09	8.09	-3.46%	12,429,642
Jul 21, 2026	9.00	9.00	8.05	8.38	8.38	-6.16%	19,369,038
Jul 20, 2026	9.15	9.58	8.85	8.93	8.93	-5.20%	21,955,200
Jul 17, 2026	9.70	10.60	9.24	9.42	9.42	-1.36%	24,561,627
Jul 16, 2026	9.45	9.79	9.45	9.55	9.55	-0.52%	8,038,100
Jul 15, 2026	9.37	9.71	9.32	9.60	9.60	1.91%	6,834,901
Jul 14, 2026	9.30	9.47	9.13	9.42	9.42	1.29%	6,678,100
Jul 13, 2026	9.66	9.76	9.30	9.30	9.30	-3.93%	5,594,800
Jul 10, 2026	9.74	10.00	9.46	9.68	9.68	0.41%	7,923,600
Jul 9, 2026	9.72	9.81	9.43	9.64	9.64	-1.13%	4,692,201
Jul 8, 2026	9.88	9.89	9.62	9.75	9.75	-1.12%	4,984,800
Jul 7, 2026	10.15	10.20	9.79	9.86	9.86	-3.33%	5,526,000
Jul 6, 2026	10.21	10.43	10.11	10.20	10.20	-	6,070,312
Jul 3, 2026	10.23	10.32	10.04	10.20	10.20	1.09%	7,042,624
Jul 2, 2026	10.11	10.34	10.00	10.09	10.09	-0.49%	8,491,360
Jul 1, 2026	9.91	10.21	9.77	10.14	10.14	3.05%	8,319,105
Jun 30, 2026	9.97	10.07	9.71	9.84	9.84	-1.89%	6,562,628
Jun 29, 2026	9.91	10.05	9.58	10.03	10.03	0.80%	7,782,100
Jun 26, 2026	10.11	10.17	9.81	9.95	9.95	-1.87%	6,495,500
Jun 25, 2026	10.39	10.42	10.07	10.14	10.14	-2.50%	6,468,430
Jun 24, 2026	10.96	11.00	10.25	10.40	10.40	-5.11%	7,846,600
Jun 23, 2026	10.90	11.33	10.84	10.96	10.96	-0.81%	8,428,700
Jun 22, 2026	11.08	11.18	10.59	11.05	11.05	-0.27%	7,790,476
Jun 18, 2026	11.29	11.41	10.96	11.08	11.08	-3.15%	7,295,087
Jun 17, 2026	11.48	11.62	11.23	11.44	11.44	-1.04%	6,954,448
Jun 16, 2026	11.14	11.83	10.97	11.56	11.56	3.21%	8,666,040
Jun 15, 2026	11.57	11.83	11.08	11.20	11.20	-3.45%	9,709,869
Jun 12, 2026	11.89	11.94	11.50	11.60	11.60	-1.78%	8,269,900
Jun 11, 2026	11.90	12.04	11.59	11.81	11.81	-1.83%	9,686,400
Jun 10, 2026	12.30	12.54	11.89	12.03	12.03	-2.98%	9,597,940
Jun 9, 2026	12.57	12.78	12.17	12.40	12.40	0.08%	13,827,250
Jun 8, 2026	13.43	13.60	12.22	12.39	12.39	-10.15%	16,049,451
Jun 5, 2026	13.40	13.92	10.82	13.79	13.79	1.92%	23,185,980
Jun 4, 2026	13.19	14.55	13.09	13.53	13.53	2.11%	17,976,380
Jun 3, 2026	13.20	13.60	13.02	13.25	13.25	-0.23%	10,892,350
Jun 2, 2026	13.81	13.90	13.00	13.28	13.28	-3.84%	18,794,926
Jun 1, 2026	13.91	14.43	13.74	13.81	13.81	-5.54%	19,131,600
May 29, 2026	13.85	15.81	13.69	14.62	14.62	6.02%	24,480,326
May 28, 2026	13.85	14.14	13.44	13.79	13.79	-0.58%	9,809,882
May 27, 2026	14.22	14.30	13.70	13.87	13.87	-1.70%	12,004,787
May 26, 2026	13.97	14.79	13.75	14.11	14.11	1.07%	13,131,110
May 25, 2026	13.88	14.29	13.71	13.96	13.96	0.58%	9,552,100
May 22, 2026	13.57	14.32	13.36	13.88	13.88	2.44%	13,364,784