SHE:300277 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.34	11.94	11.34	11.61	11.61	3.48%	19,758,386
Jul 30, 2026	11.46	11.73	11.17	11.22	11.22	-3.19%	16,034,569
Jul 29, 2026	11.39	11.67	11.15	11.59	11.59	1.67%	13,325,260
Jul 28, 2026	11.54	11.68	11.35	11.40	11.40	-2.40%	13,268,002
Jul 27, 2026	11.15	11.71	11.07	11.68	11.68	3.73%	14,165,288
Jul 24, 2026	11.50	11.74	11.26	11.26	11.26	-4.74%	13,477,247
Jul 23, 2026	11.51	12.18	11.51	11.82	11.82	3.59%	18,713,882
Jul 22, 2026	11.84	11.90	11.35	11.41	11.41	-3.96%	16,632,516
Jul 21, 2026	11.54	11.93	11.13	11.88	11.88	2.86%	22,668,388
Jul 20, 2026	12.00	12.18	11.35	11.55	11.55	-1.70%	22,952,483
Jul 17, 2026	12.60	12.60	11.70	11.75	11.75	-6.75%	23,499,237
Jul 16, 2026	12.69	13.09	12.53	12.60	12.60	-1.64%	13,385,134
Jul 15, 2026	13.16	13.24	12.76	12.81	12.81	-2.51%	12,129,239
Jul 14, 2026	12.96	13.16	12.51	13.14	13.14	0.77%	17,674,033
Jul 13, 2026	13.80	13.94	12.93	13.04	13.04	-6.25%	21,638,383
Jul 10, 2026	13.69	14.39	13.60	13.91	13.91	1.02%	23,053,040
Jul 9, 2026	13.95	14.00	13.40	13.77	13.77	-0.51%	18,155,593
Jul 8, 2026	14.74	14.78	13.81	13.84	13.84	-6.17%	24,018,049
Jul 7, 2026	14.73	14.96	14.23	14.75	14.75	0.41%	22,901,200
Jul 6, 2026	14.85	15.98	14.65	14.69	14.69	-0.81%	32,287,047
Jul 3, 2026	14.87	15.02	14.53	14.81	14.81	0.75%	22,488,260
Jul 2, 2026	15.19	15.38	14.63	14.70	14.70	-5.16%	29,349,686
Jul 1, 2026	15.06	15.96	15.06	15.50	15.50	3.18%	36,513,902
Jun 30, 2026	14.70	15.10	14.49	15.04	15.02	2.24%	25,306,403
Jun 29, 2026	14.73	14.90	14.15	14.71	14.69	-1.28%	32,764,792
Jun 26, 2026	14.81	15.65	14.70	14.90	14.88	-0.53%	37,781,241
Jun 25, 2026	14.69	15.57	14.67	14.98	14.96	1.63%	36,206,226
Jun 24, 2026	14.71	14.98	14.49	14.74	14.72	-1.14%	17,774,523
Jun 23, 2026	14.94	15.35	14.69	14.91	14.89	0.34%	29,380,894
Jun 22, 2026	14.70	14.88	14.35	14.86	14.84	1.09%	24,274,097
Jun 18, 2026	14.71	15.13	14.60	14.70	14.68	-0.14%	25,047,130
Jun 17, 2026	14.86	15.01	14.48	14.72	14.70	-1.34%	30,466,750
Jun 16, 2026	14.22	14.97	13.96	14.92	14.90	5.00%	49,307,180
Jun 15, 2026	13.65	14.56	13.64	14.21	14.19	5.65%	32,200,530
Jun 12, 2026	13.46	13.65	13.20	13.45	13.43	1.89%	25,832,450
Jun 11, 2026	13.38	13.56	13.10	13.20	13.18	-2.44%	26,420,850
Jun 10, 2026	14.41	14.50	13.38	13.53	13.51	-7.58%	44,673,490
Jun 9, 2026	14.60	14.71	14.22	14.64	14.62	1.53%	18,784,302
Jun 8, 2026	14.58	15.06	14.20	14.42	14.40	-4.31%	25,764,401
Jun 5, 2026	15.49	16.06	15.01	15.07	15.05	-2.90%	28,541,300
Jun 4, 2026	15.10	15.90	14.97	15.52	15.50	2.24%	31,400,420
Jun 3, 2026	15.53	15.56	14.99	15.18	15.16	-2.19%	18,112,470
Jun 2, 2026	15.48	15.77	14.80	15.52	15.50	-0.70%	28,708,220
Jun 1, 2026	15.41	16.16	15.36	15.63	15.61	1.49%	23,419,580
May 29, 2026	16.46	16.54	15.27	15.40	15.38	-6.44%	33,898,300
May 28, 2026	16.50	16.80	16.06	16.46	16.44	0.37%	32,566,310
May 27, 2026	15.92	17.35	15.86	16.40	16.38	3.14%	49,297,830
May 26, 2026	16.19	16.27	15.61	15.90	15.88	-1.73%	21,584,880
May 25, 2026	15.91	16.45	15.55	16.18	16.16	2.15%	29,681,520
May 22, 2026	15.86	16.02	15.61	15.84	15.82	1.02%	16,867,790