SHE:300233 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.65	12.90	12.60	12.88	12.88	1.82%	7,906,631
Jul 30, 2026	12.70	13.00	12.53	12.65	12.65	-1.33%	8,727,515
Jul 29, 2026	12.63	12.85	12.58	12.82	12.82	1.99%	8,295,815
Jul 28, 2026	12.56	12.88	12.53	12.57	12.57	-0.79%	6,601,869
Jul 27, 2026	12.14	12.68	12.08	12.67	12.67	3.77%	10,580,145
Jul 24, 2026	12.53	12.73	12.20	12.21	12.21	-4.01%	8,949,009
Jul 23, 2026	12.41	12.73	12.27	12.72	12.72	1.76%	11,448,809
Jul 22, 2026	12.41	12.98	12.41	12.50	12.50	-0.95%	13,425,733
Jul 21, 2026	12.94	12.94	12.23	12.62	12.62	-3.44%	16,083,057
Jul 20, 2026	12.82	13.19	12.71	13.07	13.07	1.00%	14,854,163
Jul 17, 2026	13.78	14.05	12.81	12.94	12.94	-7.11%	20,578,308
Jul 16, 2026	13.80	14.14	13.46	13.93	13.93	0.07%	23,523,307
Jul 15, 2026	13.35	14.15	13.35	13.92	13.92	3.11%	25,426,561
Jul 14, 2026	13.02	13.69	12.90	13.50	13.50	3.13%	18,742,749
Jul 13, 2026	13.20	13.40	13.05	13.09	13.09	-1.21%	14,295,804
Jul 10, 2026	12.95	13.50	12.66	13.25	13.25	1.92%	18,535,190
Jul 9, 2026	13.00	13.37	12.70	13.00	13.00	-1.74%	22,874,223
Jul 8, 2026	13.51	14.40	13.13	13.23	13.23	-4.48%	30,655,946
Jul 7, 2026	13.36	14.19	13.29	13.85	13.85	3.28%	33,364,740
Jul 6, 2026	13.24	13.72	13.13	13.41	13.41	0.68%	12,252,573
Jul 3, 2026	13.23	13.48	12.96	13.32	13.32	0.76%	11,856,259
Jul 2, 2026	13.07	13.45	12.96	13.22	13.22	0.69%	13,366,500
Jul 1, 2026	12.40	13.13	12.24	13.13	13.13	5.89%	12,585,351
Jun 30, 2026	12.70	12.76	12.28	12.40	12.40	-3.43%	9,475,762
Jun 29, 2026	12.00	12.86	11.58	12.84	12.84	6.91%	13,505,360
Jun 26, 2026	12.50	12.54	12.01	12.01	12.01	-4.38%	7,075,224
Jun 25, 2026	12.62	12.74	12.06	12.56	12.56	-1.72%	9,370,186
Jun 24, 2026	12.91	13.26	12.66	12.78	12.78	-1.69%	9,557,997
Jun 23, 2026	12.90	13.33	12.80	13.00	13.00	0.78%	11,019,947
Jun 22, 2026	12.62	12.92	12.15	12.90	12.90	1.90%	8,668,843
Jun 18, 2026	12.57	13.03	12.57	12.66	12.66	0.08%	9,798,363
Jun 17, 2026	12.16	12.77	12.08	12.65	12.65	3.27%	10,673,800
Jun 16, 2026	12.45	12.45	12.08	12.25	12.25	-1.69%	6,298,359
Jun 15, 2026	12.51	12.65	12.33	12.46	12.46	-0.32%	5,880,075
Jun 12, 2026	12.02	12.72	11.84	12.50	12.50	4.43%	9,064,300
Jun 11, 2026	12.01	12.14	11.77	11.97	11.97	-1.07%	5,594,300
Jun 10, 2026	12.04	12.28	11.97	12.10	12.10	-0.66%	6,046,201
Jun 9, 2026	12.32	12.42	12.05	12.18	12.18	-1.06%	6,586,300
Jun 8, 2026	12.31	12.81	12.20	12.31	12.31	-2.76%	7,372,336
Jun 5, 2026	12.58	12.89	12.50	12.66	12.66	1.12%	6,013,900
Jun 4, 2026	12.94	12.95	12.42	12.52	12.52	-3.10%	7,277,640
Jun 3, 2026	13.16	13.18	12.85	12.92	12.92	-1.75%	5,286,489
Jun 2, 2026	13.35	13.46	13.08	13.15	13.15	-2.16%	5,909,178
Jun 1, 2026	13.14	13.47	13.08	13.44	13.44	2.28%	7,168,491
May 29, 2026	12.94	13.36	12.91	13.14	13.14	0.92%	8,385,702
May 28, 2026	13.31	13.31	12.77	13.02	13.02	-2.18%	8,934,311
May 27, 2026	13.67	13.68	13.09	13.31	13.31	-2.56%	9,029,042
May 26, 2026	13.99	14.03	13.55	13.66	13.66	-2.36%	7,181,396
May 25, 2026	14.50	14.50	13.90	13.99	13.99	-2.85%	7,684,409
May 22, 2026	14.67	14.76	14.20	14.40	14.40	-1.23%	8,774,400