SHE:300181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.15	14.48	14.12	14.42	14.42	0.28%	18,284,495
Jul 30, 2026	14.20	14.80	14.05	14.38	14.38	1.05%	25,882,624
Jul 29, 2026	14.01	14.30	13.98	14.23	14.23	1.86%	15,367,703
Jul 28, 2026	13.98	14.10	13.83	13.97	13.97	-0.50%	10,867,790
Jul 27, 2026	13.65	14.13	13.55	14.04	14.04	2.86%	16,609,290
Jul 24, 2026	14.20	14.46	13.64	13.65	13.65	-4.55%	22,400,477
Jul 23, 2026	14.28	14.45	14.06	14.30	14.30	-0.35%	19,439,242
Jul 22, 2026	14.40	14.75	14.15	14.35	14.35	-0.90%	28,300,860
Jul 21, 2026	14.63	14.91	14.36	14.48	14.48	-1.96%	34,028,000
Jul 20, 2026	13.82	14.98	13.75	14.77	14.77	6.49%	41,678,374
Jul 17, 2026	14.61	14.82	13.84	13.87	13.87	-5.90%	37,328,881
Jul 16, 2026	14.90	15.06	14.46	14.74	14.74	-2.19%	37,999,360
Jul 15, 2026	14.56	15.24	14.45	15.07	15.07	1.34%	47,148,030
Jul 14, 2026	13.98	14.95	13.82	14.87	14.87	5.24%	42,897,026
Jul 13, 2026	13.53	14.37	13.53	14.13	14.13	4.98%	30,270,967
Jul 10, 2026	13.26	13.79	13.18	13.46	13.46	1.05%	15,083,300
Jul 9, 2026	13.64	13.77	13.20	13.32	13.32	-2.84%	17,473,998
Jul 8, 2026	13.80	14.08	13.61	13.71	13.71	-0.51%	11,830,200
Jul 7, 2026	14.23	14.23	13.76	13.78	13.78	-4.11%	14,574,871
Jul 6, 2026	14.18	14.72	14.00	14.37	14.37	1.41%	23,661,302
Jul 3, 2026	14.34	14.55	14.05	14.17	14.17	-0.28%	12,814,301
Jul 2, 2026	14.37	14.67	14.12	14.21	14.21	-1.25%	16,303,500
Jul 1, 2026	14.00	14.41	13.75	14.39	14.39	2.06%	20,396,807
Jun 30, 2026	13.87	14.18	13.53	14.10	14.10	1.95%	23,239,922
Jun 29, 2026	12.81	14.00	12.57	13.83	13.83	7.54%	30,266,438
Jun 26, 2026	13.22	13.37	12.85	12.86	12.86	-3.16%	10,298,865
Jun 25, 2026	13.19	13.48	12.82	13.28	13.28	-0.23%	15,314,384
Jun 24, 2026	13.59	13.83	13.28	13.31	13.31	-2.20%	18,041,904
Jun 23, 2026	12.86	13.80	12.85	13.61	13.61	5.67%	26,739,940
Jun 22, 2026	12.83	12.89	12.30	12.88	12.88	0.39%	15,626,380
Jun 18, 2026	13.00	13.12	12.74	12.83	12.83	-1.61%	12,239,480
Jun 17, 2026	13.17	13.19	12.99	13.04	13.04	-0.91%	6,628,330
Jun 16, 2026	13.34	13.34	13.11	13.16	13.16	-1.35%	6,596,067
Jun 15, 2026	13.28	13.43	13.21	13.34	13.34	0.53%	8,627,004
Jun 12, 2026	13.11	13.43	13.04	13.27	13.27	1.45%	10,323,100
Jun 11, 2026	13.26	13.33	13.02	13.08	13.08	-2.32%	8,180,346
Jun 10, 2026	13.00	13.47	12.84	13.39	13.39	3.32%	11,429,800
Jun 9, 2026	13.16	13.20	12.93	12.96	12.96	-1.59%	7,094,300
Jun 8, 2026	13.41	13.55	13.06	13.17	13.17	-2.37%	9,877,181
Jun 5, 2026	13.55	13.71	13.45	13.49	13.49	-0.15%	6,909,081
Jun 4, 2026	13.68	13.77	13.49	13.51	13.51	-1.24%	5,862,300
Jun 3, 2026	13.95	14.00	13.64	13.68	13.68	-1.72%	7,415,203
Jun 2, 2026	14.11	14.21	13.92	13.92	13.92	-1.90%	7,328,200
Jun 1, 2026	13.99	14.32	13.90	14.19	14.19	2.60%	9,712,400
May 29, 2026	13.57	13.97	13.55	13.83	13.83	1.99%	8,986,600
May 28, 2026	13.99	13.99	13.51	13.56	13.56	-2.24%	8,421,828
May 27, 2026	13.95	14.41	13.89	14.22	13.87	2.08%	12,969,710
May 26, 2026	14.02	14.14	13.80	13.93	13.59	-0.64%	8,433,504
May 25, 2026	14.20	14.21	13.90	14.02	13.67	-1.41%	9,141,280
May 22, 2026	14.38	14.42	14.12	14.22	13.87	-1.11%	6,945,809