SHE:300121 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	9.60	9.68	9.41	9.61	9.61	-0.83%	7,171,400
Aug 20, 2026	9.63	9.84	9.60	9.69	9.69	2.43%	11,938,240
Aug 19, 2026	9.76	9.76	9.42	9.46	9.46	-3.96%	11,769,930
Aug 18, 2026	10.04	10.04	9.79	9.85	9.85	-1.70%	9,670,800
Aug 17, 2026	9.68	10.03	9.55	10.02	10.02	3.73%	15,543,800
Aug 14, 2026	9.46	9.71	9.46	9.66	9.66	2.22%	11,218,900
Aug 13, 2026	9.80	9.80	9.45	9.45	9.45	-2.48%	11,016,900
Aug 12, 2026	9.71	9.74	9.65	9.69	9.69	0.21%	6,371,200
Aug 11, 2026	9.73	9.77	9.62	9.67	9.67	-1.23%	7,526,034
Aug 10, 2026	9.70	9.79	9.54	9.79	9.79	1.56%	12,154,909
Aug 7, 2026	9.70	9.70	9.45	9.64	9.64	-0.41%	10,554,200
Aug 6, 2026	9.63	9.70	9.51	9.68	9.68	-0.21%	12,250,820
Aug 5, 2026	9.53	9.73	9.45	9.70	9.70	2.11%	14,994,750
Aug 4, 2026	9.43	9.55	9.39	9.50	9.50	0.64%	11,655,700
Aug 3, 2026	9.37	9.44	9.23	9.44	9.44	1.07%	8,964,600
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