SHE:300337 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	9.50	9.78	9.45	9.72	9.72	1.67%	11,618,293
Aug 20, 2026	9.84	9.85	9.53	9.56	9.56	-0.93%	14,148,153
Aug 19, 2026	10.40	10.44	9.60	9.65	9.65	-5.39%	24,048,664
Aug 18, 2026	10.20	10.34	10.07	10.20	10.20	-0.68%	12,622,700
Aug 17, 2026	10.12	10.29	10.05	10.27	10.27	1.78%	11,447,436
Aug 14, 2026	9.96	10.16	9.88	10.09	10.09	1.41%	14,232,419
Aug 13, 2026	10.24	10.29	9.94	9.95	9.95	-2.74%	16,252,838
Aug 12, 2026	10.18	10.36	10.15	10.23	10.23	-	15,690,064
Aug 11, 2026	10.32	10.39	10.08	10.23	10.23	-3.13%	19,620,328
Aug 10, 2026	10.37	10.58	10.15	10.56	10.56	2.62%	19,976,759
Aug 7, 2026	10.11	10.30	9.91	10.29	10.29	2.39%	19,442,614
Aug 6, 2026	10.03	10.19	9.89	10.05	10.05	0.70%	18,067,800
Aug 5, 2026	9.77	10.02	9.77	9.98	9.98	2.04%	15,702,430
Aug 4, 2026	9.79	9.84	9.64	9.78	9.78	1.24%	13,369,420
Aug 3, 2026	9.21	9.68	9.21	9.66	9.66	3.98%	17,550,990
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