SHE:300351 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.62	13.80	13.50	13.55	13.55	2.19%	10,383,575
Jul 30, 2026	13.59	13.66	13.26	13.26	13.26	-2.93%	9,008,532
Jul 29, 2026	13.54	13.73	13.14	13.66	13.66	1.19%	12,725,886
Jul 28, 2026	13.56	13.81	13.40	13.50	13.50	-0.88%	11,408,186
Jul 27, 2026	12.85	13.65	12.78	13.62	13.62	5.99%	12,327,036
Jul 24, 2026	13.39	13.50	12.84	12.85	12.85	-5.58%	15,080,800
Jul 23, 2026	12.70	13.65	12.58	13.61	13.61	7.00%	20,069,690
Jul 22, 2026	12.46	13.18	12.46	12.72	12.72	3.33%	21,973,970
Jul 21, 2026	11.80	12.33	10.90	12.31	12.31	4.59%	18,876,600
Jul 20, 2026	12.34	12.50	11.51	11.77	11.77	-3.29%	15,880,106
Jul 17, 2026	13.12	13.16	12.10	12.17	12.17	-7.52%	15,902,178
Jul 16, 2026	13.13	13.46	12.90	13.16	13.16	-0.75%	10,207,582
Jul 15, 2026	13.39	13.60	13.18	13.26	13.26	-1.27%	10,125,600
Jul 14, 2026	13.44	13.54	12.81	13.43	13.43	0.30%	13,181,017
Jul 13, 2026	14.55	14.69	13.32	13.39	13.39	-9.59%	19,801,470
Jul 10, 2026	14.25	15.41	14.21	14.81	14.81	2.70%	19,755,377
Jul 9, 2026	14.82	14.99	13.92	14.42	14.42	0.21%	16,068,970
Jul 8, 2026	15.16	15.26	14.39	14.39	14.39	-4.89%	17,936,510
Jul 7, 2026	15.70	16.23	15.10	15.13	15.13	-4.90%	23,452,680
Jul 6, 2026	17.40	17.70	15.82	15.91	15.91	-8.19%	33,439,144
Jul 3, 2026	16.76	17.98	16.72	17.33	17.33	4.02%	43,082,746
Jul 2, 2026	16.37	17.29	16.09	16.66	16.66	1.52%	37,261,280
Jul 1, 2026	16.57	16.68	16.15	16.41	16.41	-0.55%	16,240,110
Jun 30, 2026	15.84	16.67	15.50	16.50	16.50	4.30%	16,624,870
Jun 29, 2026	16.42	16.54	15.50	15.82	15.82	-4.00%	21,038,110
Jun 26, 2026	17.13	17.86	16.15	16.48	16.48	-3.63%	25,432,450
Jun 25, 2026	17.56	17.58	16.72	17.10	17.10	-2.06%	22,579,079
Jun 24, 2026	17.86	18.15	17.33	17.46	17.46	-3.00%	22,475,906
Jun 23, 2026	19.20	19.57	17.80	18.00	18.00	-5.66%	29,290,231
Jun 22, 2026	19.42	19.42	18.54	19.08	19.08	-1.80%	29,589,250
Jun 18, 2026	19.93	20.50	19.10	19.43	19.43	-5.36%	52,652,420
Jun 17, 2026	17.10	20.53	16.98	20.53	20.53	19.99%	50,357,380
Jun 16, 2026	16.86	17.68	16.79	17.11	17.11	1.48%	18,627,070
Jun 15, 2026	16.02	16.96	15.91	16.86	16.86	6.31%	16,981,794
Jun 12, 2026	16.39	16.74	15.76	15.86	15.86	-0.25%	10,733,670
Jun 11, 2026	16.11	16.25	15.75	15.90	15.90	-2.21%	9,605,436
Jun 10, 2026	16.49	16.88	16.01	16.26	16.26	-2.17%	12,331,200
Jun 9, 2026	16.38	16.78	15.98	16.62	16.62	2.59%	13,893,760
Jun 8, 2026	16.50	16.90	15.97	16.20	16.20	-5.26%	12,034,720
Jun 5, 2026	17.24	17.50	16.70	17.10	17.10	-1.16%	13,815,630
Jun 4, 2026	17.68	17.77	17.18	17.30	17.30	-4.42%	15,363,860
Jun 3, 2026	17.81	18.45	17.36	18.10	18.10	1.46%	20,129,500
Jun 2, 2026	17.61	18.30	17.02	17.84	17.84	1.42%	19,573,370
Jun 1, 2026	17.98	18.43	17.47	17.59	17.59	-1.68%	14,935,800
May 29, 2026	19.21	19.95	17.75	17.89	17.89	-7.31%	22,445,000
May 28, 2026	19.77	20.00	19.14	19.30	19.30	-2.82%	18,783,080
May 27, 2026	20.96	21.03	19.65	19.86	19.86	-5.25%	24,692,710
May 26, 2026	23.38	23.62	20.60	20.96	20.96	-10.96%	35,095,980
May 25, 2026	25.65	26.00	21.97	23.54	23.54	-8.05%	43,648,430
May 22, 2026	24.00	25.70	23.86	25.60	25.60	7.03%	19,632,680