SHE:300377 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	13.51	14.14	13.50	13.67	13.67	0.07%	41,299,799
Jul 29, 2026	13.10	13.90	12.94	13.66	13.66	3.56%	41,989,250
Jul 28, 2026	13.00	13.42	12.88	13.19	13.19	0.38%	25,555,649
Jul 27, 2026	12.60	13.28	12.57	13.14	13.14	4.45%	30,637,699
Jul 24, 2026	13.40	13.52	12.58	12.58	12.58	-8.24%	36,284,189
Jul 23, 2026	13.62	13.96	13.18	13.71	13.71	0.66%	31,428,887
Jul 22, 2026	14.20	14.20	13.52	13.62	13.62	-4.89%	43,173,350
Jul 21, 2026	13.65	14.47	13.09	14.32	14.32	4.30%	64,568,940
Jul 20, 2026	13.38	14.25	13.33	13.73	13.73	1.18%	47,808,060
Jul 17, 2026	14.02	14.98	13.56	13.57	13.57	-4.57%	68,781,076
Jul 16, 2026	13.80	14.66	13.45	14.22	14.22	1.07%	59,354,293
Jul 15, 2026	13.31	14.43	13.02	14.07	14.07	5.79%	60,872,775
Jul 14, 2026	13.23	13.40	12.70	13.30	13.30	0.61%	26,516,573
Jul 13, 2026	13.79	13.92	13.12	13.22	13.22	-5.03%	31,806,560
Jul 10, 2026	14.00	14.40	13.73	13.92	13.92	-1.69%	35,508,809
Jul 9, 2026	13.63	14.18	13.47	14.16	14.16	3.74%	37,500,607
Jul 8, 2026	14.11	14.25	13.60	13.65	13.65	-3.19%	28,835,645
Jul 7, 2026	14.48	14.70	14.04	14.10	14.10	-3.82%	27,971,525
Jul 6, 2026	15.53	15.65	14.63	14.66	14.66	-4.87%	34,832,799
Jul 3, 2026	16.16	16.31	15.25	15.41	15.41	-2.90%	42,457,691
Jul 2, 2026	17.01	17.17	15.80	15.87	15.87	-6.37%	56,994,074
Jul 1, 2026	15.98	17.50	15.88	16.95	16.95	5.02%	84,451,510
Jun 30, 2026	15.84	16.49	15.44	16.14	16.14	1.45%	43,201,754
Jun 29, 2026	16.48	16.75	15.58	15.91	15.91	-0.75%	43,334,247
Jun 26, 2026	16.94	17.30	16.03	16.03	16.03	-6.26%	62,071,580
Jun 25, 2026	16.84	17.94	16.78	17.10	17.10	0.59%	84,674,961
Jun 24, 2026	17.97	18.00	16.81	17.00	17.00	-6.08%	102,961,598
Jun 23, 2026	17.28	19.72	17.28	18.10	18.10	0.33%	144,271,385
Jun 22, 2026	15.80	18.57	15.75	18.04	18.04	11.63%	143,290,517
Jun 18, 2026	16.01	16.30	15.81	16.16	16.16	-1.10%	45,253,157
Jun 17, 2026	16.32	16.68	16.17	16.34	16.34	-0.97%	61,370,716
Jun 16, 2026	16.05	16.90	15.68	16.50	16.50	2.48%	100,424,446
Jun 15, 2026	15.10	17.82	15.05	16.10	16.10	8.20%	143,635,400
Jun 12, 2026	12.57	14.88	12.49	14.88	14.88	20.00%	85,850,480
Jun 11, 2026	12.68	12.75	12.25	12.40	12.40	-2.75%	18,403,760
Jun 10, 2026	13.14	13.19	12.55	12.75	12.75	-3.48%	22,025,010
Jun 9, 2026	13.05	13.30	12.87	13.21	13.21	2.24%	20,785,640
Jun 8, 2026	13.22	13.99	12.76	12.92	12.92	-3.08%	27,754,450
Jun 5, 2026	13.33	14.05	13.27	13.33	13.33	-	29,042,510
Jun 4, 2026	13.55	13.77	13.20	13.33	13.33	-1.55%	16,742,290
Jun 3, 2026	13.91	14.09	13.42	13.54	13.54	-2.94%	27,462,650
Jun 2, 2026	14.20	14.25	13.61	13.95	13.95	-2.04%	21,891,090
Jun 1, 2026	13.72	14.56	13.62	14.24	14.24	4.78%	35,487,740
May 29, 2026	14.17	14.24	13.56	13.59	13.59	-3.55%	20,184,520
May 28, 2026	14.01	14.19	13.45	14.09	14.09	0.86%	27,954,890
May 27, 2026	14.73	14.83	13.94	13.97	13.97	-5.67%	29,352,090
May 26, 2026	14.68	15.08	14.42	14.81	14.81	-0.67%	27,924,900
May 25, 2026	15.53	16.18	14.67	14.91	14.91	-7.33%	53,349,900
May 22, 2026	16.03	16.38	15.80	16.09	16.09	-1.29%	25,669,960
May 21, 2026	17.02	17.65	16.20	16.30	16.30	-2.74%	45,376,970