SHE:300337 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.30	9.43	9.25	9.29	9.29	1.86%	15,945,958
Jul 30, 2026	9.26	9.40	9.10	9.12	9.12	-1.51%	14,620,000
Jul 29, 2026	9.04	9.30	8.91	9.26	9.26	2.55%	17,104,729
Jul 28, 2026	8.99	9.18	8.95	9.03	9.03	-0.88%	13,966,440
Jul 27, 2026	8.83	9.13	8.81	9.11	9.11	3.05%	14,072,163
Jul 24, 2026	9.00	9.10	8.82	8.84	8.84	-3.18%	14,296,100
Jul 23, 2026	8.82	9.18	8.81	9.13	9.13	3.05%	17,534,480
Jul 22, 2026	8.94	9.08	8.83	8.86	8.86	-1.99%	20,820,340
Jul 21, 2026	8.76	9.09	8.43	9.04	9.04	3.20%	25,925,300
Jul 20, 2026	9.24	9.31	8.55	8.76	8.76	-3.31%	25,202,420
Jul 17, 2026	9.65	9.89	9.05	9.06	9.06	-6.50%	23,855,482
Jul 16, 2026	9.75	9.98	9.63	9.69	9.69	-2.22%	17,066,740
Jul 15, 2026	9.79	10.12	9.70	9.91	9.91	0.92%	20,296,195
Jul 14, 2026	10.06	10.15	9.40	9.82	9.82	-2.39%	32,248,124
Jul 13, 2026	11.15	11.20	10.05	10.06	10.06	-10.26%	36,603,260
Jul 10, 2026	10.73	11.94	10.57	11.21	11.21	3.89%	44,961,238
Jul 9, 2026	10.53	10.83	10.10	10.80	10.79	2.27%	21,403,377
Jul 8, 2026	10.93	11.07	10.54	10.56	10.55	-3.65%	19,188,880
Jul 7, 2026	11.33	11.64	10.92	10.96	10.95	-4.03%	18,741,589
Jul 6, 2026	12.01	12.22	11.32	11.42	11.41	-5.54%	25,234,100
Jul 3, 2026	11.75	12.27	11.66	12.09	12.08	3.78%	29,944,690
Jul 2, 2026	11.86	12.02	11.61	11.65	11.64	-2.84%	18,928,110
Jul 1, 2026	11.64	12.19	11.44	11.99	11.98	2.83%	27,105,246
Jun 30, 2026	11.16	11.72	11.15	11.66	11.65	4.48%	22,591,852
Jun 29, 2026	11.52	11.59	11.01	11.16	11.15	-3.38%	25,433,598
Jun 26, 2026	11.53	11.90	11.30	11.55	11.54	-0.26%	27,672,522
Jun 25, 2026	11.95	12.13	11.52	11.58	11.57	-3.42%	26,519,348
Jun 24, 2026	11.75	12.18	11.50	11.99	11.98	1.27%	24,558,051
Jun 23, 2026	12.23	12.32	11.70	11.84	11.83	-3.19%	28,112,684
Jun 22, 2026	12.65	12.92	12.04	12.23	12.22	-4.90%	43,056,254
Jun 18, 2026	12.40	13.15	12.15	12.86	12.85	3.46%	38,391,250
Jun 17, 2026	12.11	12.86	12.06	12.43	12.42	1.72%	24,821,070
Jun 16, 2026	12.08	12.44	12.05	12.22	12.21	0.91%	21,182,530
Jun 15, 2026	12.11	12.28	11.92	12.11	12.10	1.34%	23,874,180
Jun 12, 2026	12.00	12.30	11.76	11.95	11.94	1.36%	21,392,360
Jun 11, 2026	11.55	11.98	11.30	11.79	11.78	1.55%	21,140,960
Jun 10, 2026	11.81	11.87	11.40	11.61	11.60	-2.76%	18,311,270
Jun 9, 2026	12.02	12.13	11.69	11.94	11.93	0.51%	19,294,618
Jun 8, 2026	12.01	12.53	11.83	11.88	11.87	-4.42%	28,958,435
Jun 5, 2026	12.39	12.65	11.91	12.43	12.42	1.06%	31,250,920
Jun 4, 2026	12.15	12.55	12.05	12.30	12.29	0.24%	21,041,390
Jun 3, 2026	12.24	12.52	12.12	12.27	12.26	0.25%	23,907,240
Jun 2, 2026	12.16	12.34	11.80	12.24	12.23	0.16%	25,681,500
Jun 1, 2026	12.33	12.66	12.22	12.22	12.21	-1.53%	21,417,390
May 29, 2026	13.33	13.47	12.24	12.41	12.40	-8.21%	43,936,470
May 28, 2026	13.50	13.65	13.01	13.52	13.51	4.32%	46,029,420
May 27, 2026	12.99	13.54	12.84	12.96	12.95	0.62%	51,131,550
May 26, 2026	12.83	13.00	12.51	12.88	12.87	-0.69%	28,564,800
May 25, 2026	13.46	13.56	12.81	12.97	12.96	-3.06%	24,507,350
May 22, 2026	13.03	13.40	12.91	13.38	13.37	3.00%	19,879,520