SHE:300121 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.36	9.49	9.30	9.34	9.34	2.19%	15,435,645
Jul 30, 2026	9.09	9.23	9.02	9.14	9.14	-0.22%	10,488,438
Jul 29, 2026	9.01	9.16	8.87	9.16	9.16	1.66%	12,066,800
Jul 28, 2026	9.07	9.18	8.96	9.01	9.01	-1.31%	10,054,400
Jul 27, 2026	8.92	9.14	8.90	9.13	9.13	2.13%	9,202,833
Jul 24, 2026	9.02	9.14	8.94	8.94	8.94	-2.51%	9,340,283
Jul 23, 2026	9.02	9.23	8.89	9.17	9.17	0.99%	13,203,512
Jul 22, 2026	9.32	9.37	9.05	9.08	9.08	-3.51%	12,423,611
Jul 21, 2026	9.05	9.44	8.89	9.41	9.41	5.85%	15,493,286
Jul 20, 2026	9.30	9.44	8.73	8.89	8.89	-5.12%	15,350,235
Jul 17, 2026	9.62	9.71	9.36	9.37	9.37	-2.60%	15,104,730
Jul 16, 2026	9.75	9.87	9.61	9.62	9.62	-2.63%	15,963,200
Jul 15, 2026	9.95	10.03	9.68	9.88	9.88	-0.90%	16,619,071
Jul 14, 2026	10.30	10.30	9.67	9.97	9.97	-3.11%	25,546,990
Jul 13, 2026	11.39	11.44	10.28	10.29	10.29	-11.83%	41,718,740
Jul 10, 2026	12.67	12.75	11.61	11.67	11.67	-9.81%	60,931,719
Jul 9, 2026	11.80	12.95	11.47	12.94	12.94	10.03%	43,654,008
Jul 8, 2026	12.85	13.24	11.76	11.76	11.76	-9.33%	42,234,800
Jul 7, 2026	12.71	13.50	12.51	12.97	12.97	0.70%	48,738,680
Jul 6, 2026	13.81	13.95	12.81	12.88	12.88	-4.87%	35,412,800
Jul 3, 2026	14.70	14.91	13.51	13.54	13.54	-6.04%	53,572,670
Jul 2, 2026	14.80	14.80	13.95	14.41	14.41	-4.70%	84,476,009
Jul 1, 2026	12.49	15.12	12.45	15.12	15.12	20.00%	101,871,391
Jun 30, 2026	11.69	12.61	11.37	12.60	12.60	6.87%	24,267,940
Jun 29, 2026	12.11	12.59	11.56	11.79	11.79	-2.96%	21,345,800
Jun 26, 2026	11.85	12.56	11.66	12.15	12.15	0.83%	21,968,800
Jun 25, 2026	12.60	13.00	11.93	12.05	12.05	-5.19%	21,967,028
Jun 24, 2026	12.69	12.99	12.37	12.71	12.71	-0.39%	17,534,400
Jun 23, 2026	13.20	13.25	12.72	12.76	12.76	-3.70%	20,490,700
Jun 22, 2026	11.99	13.27	11.94	13.25	13.25	10.69%	37,874,078
Jun 18, 2026	12.28	12.48	11.91	11.97	11.97	-4.62%	19,648,400
Jun 17, 2026	11.86	12.94	11.80	12.55	12.55	4.24%	34,616,260
Jun 16, 2026	11.32	12.15	11.17	12.04	12.04	5.34%	37,479,697
Jun 15, 2026	11.44	12.25	11.15	11.43	11.43	-10.21%	54,259,910
Jun 12, 2026	13.67	13.67	12.66	12.73	12.73	-6.12%	30,907,320
Jun 11, 2026	13.36	14.41	13.19	13.56	13.56	1.42%	25,455,750
Jun 10, 2026	13.03	13.82	13.03	13.37	13.37	0.60%	18,414,100
Jun 9, 2026	12.81	13.60	12.75	13.29	13.29	3.83%	23,645,710
Jun 8, 2026	13.21	13.53	12.69	12.80	12.80	-3.10%	26,868,050
Jun 5, 2026	12.30	13.85	12.26	13.21	13.21	6.36%	38,566,780
Jun 4, 2026	12.05	12.60	12.00	12.42	12.42	1.80%	17,867,290
Jun 3, 2026	11.43	12.26	11.43	12.20	12.20	6.18%	25,427,090
Jun 2, 2026	11.30	11.84	11.11	11.49	11.49	1.23%	11,735,100
Jun 1, 2026	10.94	11.50	10.92	11.35	11.35	2.90%	12,029,230
May 29, 2026	11.80	11.80	10.91	11.03	11.03	-6.53%	18,539,370
May 28, 2026	11.61	11.87	11.58	11.80	11.80	1.72%	9,216,468
May 27, 2026	12.00	12.12	11.50	11.60	11.60	-3.97%	14,200,500
May 26, 2026	12.74	12.82	11.92	12.08	12.08	-5.77%	18,128,490
May 25, 2026	12.60	13.10	12.26	12.82	12.82	2.23%	18,279,330
May 22, 2026	12.17	12.65	12.09	12.54	12.54	3.12%	13,902,070