SHE:300383 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	13.50	13.89	13.37	13.40	-	-0.89%	71,907,945
Jul 31, 2026	13.50	14.15	13.20	13.52	13.52	5.13%	135,437,461
Jul 30, 2026	13.10	13.35	12.85	12.86	12.86	-2.94%	73,212,220
Jul 29, 2026	12.69	13.28	12.22	13.25	13.25	4.83%	94,429,340
Jul 28, 2026	12.48	12.85	12.28	12.64	12.64	-0.47%	54,713,669
Jul 27, 2026	12.25	12.70	12.12	12.70	12.70	3.17%	50,168,460
Jul 24, 2026	12.82	12.96	12.31	12.31	12.31	-6.53%	70,418,562
Jul 23, 2026	13.30	13.58	13.11	13.17	13.17	-2.73%	82,847,471
Jul 22, 2026	13.32	13.88	13.16	13.54	13.54	1.04%	130,661,196
Jul 21, 2026	12.92	13.42	12.59	13.40	13.40	1.98%	109,567,841
Jul 20, 2026	12.90	13.25	12.57	13.14	13.14	2.26%	99,761,131
Jul 17, 2026	12.13	13.32	11.80	12.85	12.85	4.73%	126,514,451
Jul 16, 2026	12.10	12.52	11.96	12.27	12.27	0.57%	49,135,145
Jul 15, 2026	12.22	12.50	11.95	12.20	12.20	-1.53%	53,768,246
Jul 14, 2026	13.11	13.33	11.80	12.39	12.39	-6.63%	92,967,568
Jul 13, 2026	13.00	13.55	12.92	13.27	13.27	1.53%	88,015,590
Jul 10, 2026	12.90	13.52	12.79	13.07	13.07	0.85%	88,180,849
Jul 9, 2026	12.70	13.04	12.50	12.96	12.96	1.17%	77,190,837
Jul 8, 2026	12.28	13.10	12.28	12.81	12.81	5.17%	91,062,708
Jul 7, 2026	12.49	12.56	12.02	12.18	12.18	-2.17%	37,963,154
Jul 6, 2026	12.90	13.00	12.45	12.45	12.45	-4.23%	52,714,499
Jul 3, 2026	13.35	13.55	12.88	13.00	13.00	-1.81%	72,291,143
Jul 2, 2026	13.34	13.80	13.20	13.24	13.24	-3.85%	90,749,579
Jul 1, 2026	12.43	14.64	12.27	13.77	13.77	10.69%	166,138,457
Jun 30, 2026	11.95	12.70	11.69	12.44	12.44	4.54%	60,771,272
Jun 29, 2026	12.02	12.20	11.80	11.90	11.90	-1.73%	53,149,976
Jun 26, 2026	12.90	12.90	12.08	12.11	12.11	-7.98%	84,533,394
Jun 25, 2026	13.66	13.97	13.06	13.16	13.16	-2.01%	90,570,987
Jun 24, 2026	12.71	13.50	12.69	13.43	13.43	6.50%	104,818,609
Jun 23, 2026	13.15	13.24	12.46	12.61	12.61	-5.05%	77,187,037
Jun 22, 2026	12.89	13.42	12.82	13.28	13.28	2.95%	93,361,908
Jun 18, 2026	12.56	13.06	12.51	12.90	12.90	2.79%	85,140,970
Jun 17, 2026	12.50	12.74	12.38	12.55	12.55	-0.48%	54,375,690
Jun 16, 2026	12.50	12.69	12.35	12.61	12.61	0.24%	56,997,770
Jun 15, 2026	12.26	12.58	12.19	12.58	12.58	3.62%	67,515,700
Jun 12, 2026	12.31	12.40	12.00	12.14	12.14	0.66%	72,025,650
Jun 11, 2026	12.50	12.58	11.97	12.06	12.06	-5.19%	71,706,130
Jun 10, 2026	12.72	13.24	12.62	12.72	12.72	0.95%	80,502,870
Jun 9, 2026	12.66	12.73	12.37	12.60	12.60	0.72%	49,139,042
Jun 8, 2026	12.60	12.87	12.31	12.51	12.51	-3.99%	65,035,012
Jun 5, 2026	13.30	13.43	12.96	13.03	13.03	-3.05%	63,390,560
Jun 4, 2026	13.21	13.44	13.00	13.44	13.44	0.83%	63,739,920
Jun 3, 2026	13.39	13.63	13.14	13.33	13.33	-1.48%	66,066,810
Jun 2, 2026	13.60	13.72	13.05	13.53	13.53	0.30%	64,357,660
Jun 1, 2026	13.78	14.02	13.48	13.49	13.49	-1.24%	65,983,880
May 29, 2026	14.43	14.60	13.54	13.66	13.66	-5.86%	87,889,450
May 28, 2026	14.66	14.77	14.07	14.51	14.51	1.11%	73,905,910
May 27, 2026	15.10	15.20	14.27	14.37	14.35	-5.21%	85,332,220
May 26, 2026	15.54	15.59	14.82	15.16	15.14	-3.68%	94,743,350
May 25, 2026	15.75	15.94	15.18	15.74	15.72	0.51%	114,597,800