SHE:300224 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	11.12	11.27	10.88	11.02	11.02	-0.27%	8,944,077
Aug 21, 2026	10.93	11.08	10.85	11.05	11.05	0.27%	6,792,450
Aug 20, 2026	11.02	11.17	10.98	11.02	11.02	1.19%	9,402,571
Aug 19, 2026	11.30	11.32	10.86	10.89	10.89	-4.56%	14,463,005
Aug 18, 2026	11.50	11.54	11.30	11.41	11.41	-1.21%	10,717,700
Aug 17, 2026	11.36	11.55	11.23	11.55	11.55	1.58%	12,881,960
Aug 14, 2026	11.26	11.53	11.23	11.37	11.37	1.52%	12,232,230
Aug 13, 2026	11.49	11.54	11.19	11.20	11.20	-2.52%	13,957,160
Aug 12, 2026	11.48	11.57	11.43	11.49	11.49	0.09%	10,510,730
Aug 11, 2026	11.60	11.65	11.48	11.48	11.48	-1.71%	13,211,300
Aug 10, 2026	11.80	11.87	11.58	11.68	11.68	-1.10%	17,366,500
Aug 7, 2026	11.50	12.05	11.48	11.81	11.81	0.60%	25,832,766
Aug 6, 2026	11.55	11.97	11.43	11.74	11.74	2.35%	25,984,700
Aug 5, 2026	11.50	11.66	11.42	11.47	11.47	1.41%	17,984,777
Aug 4, 2026	11.21	11.36	11.19	11.31	11.31	0.89%	10,549,115
Aug 3, 2026	11.19	11.30	11.12	11.21	11.21	0.63%	8,733,915
Jul 31, 2026	11.16	11.36	11.11	11.14	11.14	1.00%	15,374,788
Jul 30, 2026	10.95	11.17	10.88	11.03	11.03	-0.09%	10,991,190
Jul 29, 2026	10.69	11.08	10.57	11.04	11.04	3.56%	14,809,624
Jul 28, 2026	10.65	10.81	10.60	10.66	10.66	-0.93%	9,047,483
Jul 27, 2026	10.55	10.78	10.50	10.76	10.76	2.38%	8,654,912
Jul 24, 2026	10.80	10.81	10.50	10.51	10.51	-3.75%	11,411,127
Jul 23, 2026	10.51	10.99	10.47	10.92	10.92	3.61%	16,792,810
Jul 22, 2026	10.65	10.80	10.46	10.54	10.54	-2.50%	14,127,050
Jul 21, 2026	10.57	10.84	10.35	10.81	10.81	2.56%	18,914,490
Jul 20, 2026	11.05	11.25	10.23	10.54	10.54	-4.01%	23,187,639
Jul 17, 2026	11.35	11.56	10.96	10.98	10.98	-4.10%	18,704,298
Jul 16, 2026	11.46	11.56	11.32	11.45	11.45	-0.87%	10,627,958
Jul 15, 2026	11.67	11.76	11.46	11.55	11.55	-1.03%	12,202,701
Jul 14, 2026	11.42	11.79	11.33	11.67	11.67	1.48%	14,909,249
Jul 13, 2026	12.31	12.36	11.50	11.50	11.50	-6.35%	23,503,253
Jul 10, 2026	12.18	12.83	12.13	12.28	12.28	-0.24%	23,867,559
Jul 9, 2026	12.57	12.79	12.00	12.31	12.31	-3.98%	30,773,779
Jul 8, 2026	13.50	13.51	12.73	12.82	12.82	-6.29%	31,826,032
Jul 7, 2026	13.30	14.08	13.26	13.68	13.68	2.24%	35,541,420
Jul 6, 2026	14.25	14.39	13.36	13.38	13.38	-5.71%	40,297,458
Jul 3, 2026	13.82	14.44	13.68	14.19	14.19	2.75%	53,714,954
Jul 2, 2026	13.39	14.35	13.29	13.81	13.81	1.99%	56,127,756
Jul 1, 2026	13.38	13.77	13.31	13.54	13.54	1.58%	33,056,960
Jun 30, 2026	12.83	13.63	12.48	13.33	13.33	4.88%	36,234,795
Jun 29, 2026	13.33	13.44	12.47	12.71	12.71	-4.79%	36,511,335
Jun 26, 2026	13.85	14.01	13.28	13.35	13.35	-4.51%	41,992,915
Jun 25, 2026	12.95	14.29	12.68	13.98	13.98	7.13%	66,879,528
Jun 24, 2026	13.30	13.45	12.92	13.05	13.05	-2.54%	27,861,124
Jun 23, 2026	13.85	13.89	13.27	13.39	13.39	-4.36%	40,128,090
Jun 22, 2026	13.80	14.00	13.56	14.00	14.00	1.89%	53,451,950
Jun 18, 2026	13.00	13.96	12.97	13.74	13.74	5.05%	51,040,200
Jun 17, 2026	13.19	13.39	13.01	13.08	13.08	-2.68%	33,854,390
Jun 16, 2026	12.74	13.65	12.66	13.44	13.44	4.67%	52,366,200
Jun 15, 2026	12.61	12.84	12.53	12.84	12.84	2.56%	27,150,730