SHE:300122 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.78	13.09	12.76	13.04	13.04	1.09%	24,632,249
Jul 30, 2026	12.54	13.08	12.53	12.90	12.90	2.14%	28,560,050
Jul 29, 2026	12.49	12.79	12.49	12.63	12.63	0.88%	21,366,954
Jul 28, 2026	12.50	12.73	12.45	12.52	12.52	0.32%	18,675,076
Jul 27, 2026	12.11	12.50	12.04	12.48	12.48	2.89%	18,984,965
Jul 24, 2026	12.60	12.70	12.13	12.13	12.13	-4.34%	21,158,998
Jul 23, 2026	12.70	12.83	12.55	12.68	12.68	-2.08%	23,837,565
Jul 22, 2026	12.70	13.15	12.59	12.95	12.95	0.39%	30,021,217
Jul 21, 2026	12.64	13.56	12.55	12.90	12.90	1.10%	46,126,560
Jul 20, 2026	12.27	12.76	12.14	12.76	12.76	3.99%	31,592,370
Jul 17, 2026	12.82	12.95	12.22	12.27	12.27	-5.32%	36,561,888
Jul 16, 2026	12.40	13.11	12.28	12.96	12.96	3.85%	45,870,993
Jul 15, 2026	12.00	12.65	11.90	12.48	12.48	3.48%	41,140,086
Jul 14, 2026	11.89	12.24	11.73	12.06	12.06	1.34%	25,397,788
Jul 13, 2026	12.16	12.33	11.85	11.90	11.90	-2.22%	27,911,086
Jul 10, 2026	11.36	12.34	11.16	12.17	12.17	7.04%	44,132,959
Jul 9, 2026	11.38	11.67	11.18	11.37	11.37	-0.52%	20,084,418
Jul 8, 2026	11.66	11.78	11.40	11.43	11.43	-1.55%	17,940,903
Jul 7, 2026	12.01	12.03	11.59	11.61	11.61	-4.99%	23,761,854
Jul 6, 2026	12.12	12.45	12.06	12.22	12.22	0.41%	28,369,201
Jul 3, 2026	12.22	12.45	11.99	12.17	12.17	-	25,177,465
Jul 2, 2026	12.33	12.59	12.16	12.17	12.17	-1.62%	29,866,661
Jul 1, 2026	11.68	12.40	11.48	12.37	12.37	5.82%	37,960,749
Jun 30, 2026	11.88	11.98	11.57	11.69	11.69	-2.75%	25,920,633
Jun 29, 2026	11.37	12.04	11.07	12.02	12.02	5.62%	38,856,070
Jun 26, 2026	11.97	12.12	11.38	11.38	11.38	-5.17%	24,872,641
Jun 25, 2026	11.85	12.19	11.56	12.00	12.00	0.42%	27,107,237
Jun 24, 2026	12.41	12.53	11.95	11.95	11.95	-3.71%	25,331,250
Jun 23, 2026	12.30	12.72	12.24	12.41	12.41	0.81%	28,526,793
Jun 22, 2026	12.10	12.32	11.72	12.31	12.31	0.82%	27,699,123
Jun 18, 2026	12.60	12.69	12.20	12.21	12.21	-3.17%	25,433,450
Jun 17, 2026	12.48	12.85	12.45	12.61	12.61	1.04%	24,123,810
Jun 16, 2026	12.36	12.78	12.27	12.48	12.48	0.97%	23,003,540
Jun 15, 2026	12.38	12.54	12.21	12.36	12.36	-	18,653,280
Jun 12, 2026	12.36	12.47	12.16	12.36	12.36	-	27,371,082
Jun 11, 2026	12.40	12.76	12.26	12.36	12.36	-1.83%	26,466,264
Jun 10, 2026	12.03	12.84	11.86	12.59	12.59	4.05%	31,623,004
Jun 9, 2026	11.94	12.16	11.77	12.10	12.10	1.42%	18,850,460
Jun 8, 2026	12.30	12.52	11.80	11.93	11.93	-4.10%	23,617,337
Jun 5, 2026	12.58	12.75	12.44	12.44	12.44	-0.16%	16,905,939
Jun 4, 2026	12.84	12.95	12.36	12.46	12.46	-3.26%	22,398,847
Jun 3, 2026	13.25	13.28	12.84	12.88	12.88	-3.38%	19,902,747
Jun 2, 2026	13.70	13.71	13.29	13.33	13.33	-2.70%	15,140,910
Jun 1, 2026	13.57	13.84	13.40	13.70	13.70	0.81%	14,354,876
May 29, 2026	13.68	13.99	13.59	13.59	13.59	-0.88%	21,585,265
May 28, 2026	13.58	13.92	13.47	13.71	13.71	-0.51%	20,072,421
May 27, 2026	13.39	13.87	13.11	13.78	13.78	2.99%	30,553,663
May 26, 2026	13.62	13.65	13.21	13.38	13.38	-2.26%	21,566,744
May 25, 2026	14.01	14.14	13.63	13.69	13.69	-2.63%	22,934,374
May 22, 2026	14.49	14.55	14.00	14.06	14.06	-2.97%	22,606,276