SHE:300374 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	10.31	11.02	10.31	10.90	-	1.11%	2,976,100
Jul 29, 2026	10.58	10.86	10.46	10.78	10.78	1.99%	4,362,800
Jul 28, 2026	10.31	10.65	10.26	10.57	10.57	2.03%	3,817,250
Jul 27, 2026	10.20	10.42	10.12	10.36	10.36	1.97%	2,854,540
Jul 24, 2026	10.19	10.35	10.16	10.16	10.16	-2.03%	3,367,850
Jul 23, 2026	9.94	10.40	9.89	10.37	10.37	4.12%	6,205,900
Jul 22, 2026	10.02	10.12	9.88	9.96	9.96	-1.68%	3,495,700
Jul 21, 2026	10.20	10.32	10.01	10.13	10.13	-0.98%	5,670,310
Jul 20, 2026	10.35	10.70	10.09	10.23	10.23	1.09%	5,748,109
Jul 17, 2026	10.25	10.37	10.02	10.12	10.12	-1.46%	3,552,350
Jul 16, 2026	10.12	10.35	10.04	10.27	10.27	1.38%	3,357,309
Jul 15, 2026	9.92	10.24	9.90	10.13	10.13	1.50%	3,274,400
Jul 14, 2026	9.71	10.02	9.60	9.98	9.98	2.67%	3,449,650
Jul 13, 2026	10.05	10.06	9.72	9.72	9.72	-3.67%	3,256,720
Jul 10, 2026	9.80	10.29	9.70	10.09	10.09	2.44%	4,838,730
Jul 9, 2026	9.97	10.03	9.62	9.85	9.85	-1.40%	4,201,360
Jul 8, 2026	10.05	10.10	9.80	9.99	9.99	0.50%	3,129,200
Jul 7, 2026	10.12	10.16	9.88	9.94	9.94	-2.36%	3,747,940
Jul 6, 2026	10.41	10.49	10.14	10.18	10.18	-1.64%	3,305,400
Jul 3, 2026	10.26	10.51	10.25	10.35	10.35	1.47%	4,098,610
Jul 2, 2026	10.22	10.48	10.18	10.20	10.20	-1.07%	3,949,000
Jul 1, 2026	10.05	10.41	9.92	10.31	10.31	2.38%	5,858,020
Jun 30, 2026	10.22	10.37	10.05	10.07	10.07	-2.52%	4,094,230
Jun 29, 2026	10.32	10.40	10.00	10.33	10.33	0.10%	4,937,834
Jun 26, 2026	10.58	10.75	10.31	10.32	10.32	-3.46%	4,477,337
Jun 25, 2026	10.98	11.09	10.69	10.69	10.69	-3.43%	5,961,274
Jun 24, 2026	11.59	11.65	11.00	11.07	11.07	-5.30%	6,299,960
Jun 23, 2026	11.55	12.20	11.47	11.69	11.69	0.43%	8,061,701
Jun 22, 2026	11.52	11.80	10.91	11.64	11.64	0.26%	9,273,800
Jun 18, 2026	12.20	12.28	11.43	11.61	11.61	-8.29%	13,792,330
Jun 17, 2026	11.83	13.44	11.43	12.66	12.66	7.02%	17,219,030
Jun 16, 2026	11.80	11.98	11.61	11.83	11.83	-0.17%	3,223,400
Jun 15, 2026	11.98	12.34	11.77	11.85	11.85	1.54%	5,464,910
Jun 12, 2026	11.54	11.76	11.40	11.67	11.67	2.37%	4,384,830
Jun 11, 2026	11.45	11.52	11.25	11.40	11.40	-1.30%	2,822,220
Jun 10, 2026	11.65	11.73	11.40	11.55	11.55	-1.37%	2,970,760
Jun 9, 2026	11.90	11.95	11.60	11.71	11.71	-0.68%	2,843,500
Jun 8, 2026	11.61	12.11	11.55	11.79	11.79	-2.56%	4,123,500
Jun 5, 2026	11.98	12.37	11.86	12.10	12.10	0.83%	4,436,960
Jun 4, 2026	12.14	12.34	11.88	12.00	12.00	-1.40%	3,255,680
Jun 3, 2026	12.23	12.35	12.01	12.17	12.17	-0.57%	3,273,700
Jun 2, 2026	12.50	12.62	12.12	12.24	12.24	-2.93%	4,347,077
Jun 1, 2026	12.48	12.80	12.15	12.61	12.61	2.27%	4,725,610
May 29, 2026	12.31	12.96	12.15	12.33	12.33	1.73%	7,612,060
May 28, 2026	12.12	12.25	11.85	12.12	12.12	-0.41%	3,613,230
May 27, 2026	12.50	12.57	12.06	12.17	12.17	-2.87%	3,849,640
May 26, 2026	12.65	12.78	12.34	12.53	12.53	-1.96%	3,096,540
May 25, 2026	12.63	12.94	12.47	12.78	12.78	2.00%	3,787,200
May 22, 2026	12.51	12.72	12.35	12.53	12.53	0.24%	2,829,100
May 21, 2026	13.03	13.06	12.49	12.50	12.50	-3.77%	4,126,400