SHE:300171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.01	12.34	11.98	12.18	12.18	0.66%	11,227,051
Jul 30, 2026	12.12	12.27	11.86	12.10	12.10	-0.58%	11,475,317
Jul 29, 2026	12.00	12.32	11.95	12.17	12.17	2.18%	10,838,271
Jul 28, 2026	12.07	12.13	11.85	11.91	11.91	-2.22%	10,059,905
Jul 27, 2026	11.64	12.20	11.60	12.18	12.18	3.57%	13,288,340
Jul 24, 2026	11.68	12.25	11.64	11.76	11.76	-0.34%	13,687,211
Jul 23, 2026	11.60	11.84	11.42	11.80	11.80	0.85%	9,978,083
Jul 22, 2026	11.90	12.09	11.59	11.70	11.70	-1.93%	11,965,239
Jul 21, 2026	11.88	11.99	11.63	11.93	11.93	-0.17%	12,140,536
Jul 20, 2026	11.63	12.04	11.57	11.95	11.95	2.31%	13,177,890
Jul 17, 2026	12.40	12.40	11.66	11.68	11.68	-6.56%	16,540,200
Jul 16, 2026	12.40	12.58	12.11	12.50	12.50	0.56%	16,171,048
Jul 15, 2026	11.99	12.71	11.90	12.43	12.43	2.98%	20,745,279
Jul 14, 2026	11.74	12.23	11.64	12.07	12.07	3.07%	15,673,078
Jul 13, 2026	11.69	12.05	11.60	11.71	11.71	0.26%	13,669,990
Jul 10, 2026	11.08	12.04	10.98	11.68	11.68	4.66%	14,591,969
Jul 9, 2026	11.32	11.48	11.03	11.16	11.16	-1.67%	8,622,800
Jul 8, 2026	11.46	11.69	11.19	11.35	11.35	-1.05%	8,115,200
Jul 7, 2026	11.82	11.82	11.39	11.47	11.47	-2.96%	7,914,628
Jul 6, 2026	11.88	12.01	11.67	11.82	11.82	0.08%	12,189,628
Jul 3, 2026	11.90	12.05	11.56	11.81	11.81	1.37%	11,892,720
Jul 2, 2026	11.85	11.95	11.56	11.65	11.65	-0.68%	12,290,697
Jul 1, 2026	11.12	11.95	10.95	11.73	11.73	6.06%	14,852,290
Jun 30, 2026	11.19	11.26	10.93	11.06	11.06	-1.78%	7,098,319
Jun 29, 2026	10.78	11.41	10.42	11.26	11.26	4.55%	11,709,398
Jun 26, 2026	11.19	11.27	10.76	10.77	10.77	-4.27%	7,044,652
Jun 25, 2026	11.20	11.32	10.86	11.25	11.25	-0.27%	8,872,766
Jun 24, 2026	11.50	11.68	11.24	11.28	11.28	-1.14%	9,682,539
Jun 23, 2026	11.35	11.67	11.30	11.41	11.41	0.88%	9,421,127
Jun 22, 2026	11.22	11.32	10.87	11.31	11.31	-0.18%	7,199,193
Jun 18, 2026	11.40	11.58	11.23	11.33	11.33	-1.05%	6,498,756
Jun 17, 2026	11.34	11.65	11.19	11.45	11.45	1.06%	6,701,605
Jun 16, 2026	11.48	11.49	11.12	11.33	11.33	-1.31%	7,694,555
Jun 15, 2026	11.13	11.80	11.12	11.48	11.48	3.33%	12,009,600
Jun 12, 2026	10.95	11.18	10.80	11.11	11.11	3.16%	6,552,035
Jun 11, 2026	10.98	10.98	10.73	10.77	10.77	-1.82%	5,661,469
Jun 10, 2026	10.96	11.07	10.76	10.97	10.97	0.37%	4,852,227
Jun 9, 2026	11.02	11.08	10.82	10.93	10.93	-	5,245,900
Jun 8, 2026	11.16	11.30	10.74	10.93	10.93	-3.53%	7,771,706
Jun 5, 2026	11.17	11.47	11.04	11.33	11.33	1.43%	8,143,672
Jun 4, 2026	11.33	11.37	11.06	11.17	11.17	-1.59%	7,479,532
Jun 3, 2026	11.69	11.73	11.35	11.35	11.35	-2.74%	8,896,400
Jun 2, 2026	11.75	11.95	11.67	11.67	11.67	-1.44%	7,691,044
Jun 1, 2026	11.80	11.85	11.65	11.84	11.84	1.20%	8,333,080
May 29, 2026	11.76	11.95	11.70	11.78	11.70	0.17%	6,943,906
May 28, 2026	11.92	11.94	11.52	11.76	11.68	-0.93%	7,533,648
May 27, 2026	12.02	12.24	11.80	11.87	11.79	-1.25%	6,668,194
May 26, 2026	12.18	12.18	11.80	12.02	11.94	-1.15%	6,812,732
May 25, 2026	12.23	12.35	12.08	12.16	12.08	-0.33%	6,998,866
May 22, 2026	12.32	12.37	12.07	12.20	12.12	-0.08%	6,715,801