SHE:300384 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.10	12.36	12.05	12.27	12.27	0.90%	4,334,000
Jul 30, 2026	11.95	12.17	11.87	12.16	12.16	1.42%	3,872,273
Jul 29, 2026	11.82	12.04	11.80	11.99	11.99	0.33%	3,312,300
Jul 28, 2026	11.39	12.11	11.34	11.95	11.95	4.73%	5,687,474
Jul 27, 2026	11.19	11.59	11.11	11.41	11.41	2.70%	2,345,300
Jul 24, 2026	11.47	11.55	11.10	11.11	11.11	-3.73%	2,195,280
Jul 23, 2026	11.38	11.60	11.31	11.54	11.54	0.96%	2,251,533
Jul 22, 2026	11.58	11.69	11.33	11.43	11.43	-2.47%	2,414,619
Jul 21, 2026	11.62	11.77	11.33	11.72	11.72	0.86%	3,791,749
Jul 20, 2026	11.82	12.05	11.46	11.62	11.62	-1.11%	3,301,470
Jul 17, 2026	12.00	12.24	11.72	11.75	11.75	-2.81%	2,976,100
Jul 16, 2026	12.07	12.39	12.00	12.09	12.09	0.83%	3,356,091
Jul 15, 2026	11.65	12.13	11.63	11.99	11.99	2.83%	3,821,370
Jul 14, 2026	11.40	11.70	11.12	11.66	11.66	1.66%	2,373,600
Jul 13, 2026	11.73	11.90	11.44	11.47	11.47	-2.22%	2,894,016
Jul 10, 2026	11.85	12.17	11.63	11.91	11.73	0.42%	3,299,970
Jul 9, 2026	12.09	12.10	11.55	11.86	11.68	-1.98%	3,760,890
Jul 8, 2026	11.70	12.35	11.59	12.10	11.92	3.42%	5,935,100
Jul 7, 2026	11.97	12.08	11.60	11.70	11.52	-2.74%	2,643,800
Jul 6, 2026	12.10	12.28	12.02	12.03	11.85	-1.07%	2,657,673
Jul 3, 2026	12.04	12.42	11.97	12.16	11.98	1.67%	3,773,500
Jul 2, 2026	11.76	12.29	11.65	11.96	11.78	1.61%	4,746,776
Jul 1, 2026	11.38	11.87	11.34	11.77	11.59	3.25%	4,502,900
Jun 30, 2026	11.37	11.57	11.21	11.40	11.23	0.26%	3,189,242
Jun 29, 2026	11.29	11.66	10.96	11.37	11.20	0.62%	4,213,700
Jun 26, 2026	11.61	11.61	11.26	11.30	11.13	-3.58%	3,410,250
Jun 25, 2026	12.05	12.23	11.60	11.72	11.54	-2.25%	4,287,052
Jun 24, 2026	12.28	12.28	11.78	11.99	11.81	-2.52%	4,575,513
Jun 23, 2026	12.48	12.79	12.26	12.30	12.11	-1.99%	3,641,623
Jun 22, 2026	12.60	12.64	12.02	12.55	12.36	-0.95%	6,198,378
Jun 18, 2026	12.15	13.06	12.14	12.67	12.48	4.54%	9,645,760
Jun 17, 2026	12.22	12.24	11.99	12.12	11.94	-1.30%	2,520,470
Jun 16, 2026	12.30	12.35	11.96	12.28	12.09	-0.16%	3,126,065
Jun 15, 2026	12.01	12.54	12.01	12.30	12.11	2.41%	2,680,370
Jun 12, 2026	11.85	12.15	11.71	12.01	11.83	2.39%	2,933,600
Jun 11, 2026	12.12	12.13	11.65	11.73	11.55	-2.98%	3,344,500
Jun 10, 2026	12.13	12.24	11.89	12.09	11.91	-1.31%	2,581,300
Jun 9, 2026	12.17	12.37	12.01	12.25	12.06	1.16%	2,406,700
Jun 8, 2026	12.30	12.53	11.91	12.11	11.93	-3.20%	3,362,600
Jun 5, 2026	12.28	12.71	12.22	12.51	12.32	1.54%	3,281,986
Jun 4, 2026	12.71	12.72	12.20	12.32	12.13	-3.07%	3,558,958
Jun 3, 2026	12.68	12.93	12.50	12.71	12.52	0.87%	3,037,167
Jun 2, 2026	12.95	12.99	12.50	12.60	12.41	-2.55%	2,583,980
Jun 1, 2026	12.60	13.02	12.59	12.93	12.73	2.54%	3,925,980
May 29, 2026	12.91	13.02	12.56	12.61	12.42	-2.63%	4,211,947
May 28, 2026	12.92	13.19	12.66	12.95	12.75	-0.15%	3,552,759
May 27, 2026	13.35	13.40	12.88	12.97	12.77	-2.11%	3,882,206
May 26, 2026	13.42	13.43	13.04	13.25	13.05	-1.49%	3,032,988
May 25, 2026	13.71	13.85	13.30	13.45	13.25	-1.61%	3,005,271
May 22, 2026	13.64	13.82	13.38	13.67	13.46	1.26%	3,089,502