SHE:300385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.03	10.48	10.01	10.30	10.30	2.08%	5,769,700
Jul 30, 2026	10.15	10.76	10.05	10.09	10.09	-1.37%	6,406,600
Jul 29, 2026	10.10	10.26	9.94	10.23	10.23	0.69%	4,885,400
Jul 28, 2026	10.21	10.43	10.08	10.16	10.16	-2.21%	4,203,600
Jul 27, 2026	10.00	10.45	9.98	10.39	10.39	4.63%	5,850,924
Jul 24, 2026	10.05	10.31	9.84	9.93	9.93	-4.98%	4,891,900
Jul 23, 2026	9.94	10.48	9.88	10.45	10.45	3.98%	4,844,320
Jul 22, 2026	9.96	10.35	9.85	10.05	10.05	2.03%	4,798,916
Jul 21, 2026	10.00	10.17	9.55	9.85	9.85	-1.40%	7,769,444
Jul 20, 2026	10.75	10.78	9.88	9.99	9.99	-5.58%	5,690,900
Jul 17, 2026	10.96	11.17	10.41	10.58	10.58	-3.47%	5,645,300
Jul 16, 2026	10.71	11.37	10.62	10.96	10.96	0.09%	5,803,220
Jul 15, 2026	10.58	11.38	10.32	10.95	10.95	3.69%	7,499,220
Jul 14, 2026	10.45	10.99	10.44	10.56	10.56	-3.47%	6,707,200
Jul 13, 2026	11.40	11.60	10.90	10.94	10.94	-7.29%	7,460,300
Jul 10, 2026	11.32	12.35	11.23	11.80	11.80	5.17%	9,952,244
Jul 9, 2026	10.88	11.35	10.69	11.22	11.22	1.72%	5,716,200
Jul 8, 2026	11.51	11.65	11.00	11.03	11.03	-4.91%	7,111,332
Jul 7, 2026	11.20	11.69	10.68	11.60	11.60	3.57%	8,286,300
Jul 6, 2026	12.55	12.55	11.18	11.20	11.20	-12.29%	11,303,864
Jul 3, 2026	12.02	12.98	11.66	12.77	12.77	4.50%	11,681,200
Jul 2, 2026	12.28	12.83	11.88	12.22	12.22	0.99%	17,009,664
Jul 1, 2026	10.33	12.10	10.25	12.10	12.10	20.04%	11,314,264
Jun 30, 2026	9.68	10.29	9.48	10.08	10.08	2.65%	7,222,849
Jun 29, 2026	10.52	10.55	9.50	9.82	9.82	-3.91%	10,801,264
Jun 26, 2026	10.17	10.92	10.09	10.22	10.22	0.29%	13,464,805
Jun 25, 2026	11.68	11.71	9.76	10.19	10.19	-12.98%	20,076,628
Jun 24, 2026	12.44	12.58	11.58	11.71	11.71	-7.28%	11,265,168
Jun 23, 2026	12.29	12.90	12.29	12.63	12.63	0.96%	6,950,659
Jun 22, 2026	13.36	13.40	12.30	12.51	12.51	-6.71%	11,327,281
Jun 18, 2026	13.20	14.05	12.93	13.41	13.41	0.37%	8,458,084
Jun 17, 2026	13.72	13.85	13.30	13.36	13.36	-4.37%	10,132,940
Jun 16, 2026	14.30	14.53	13.97	13.97	13.97	-4.05%	8,237,700
Jun 15, 2026	14.15	14.78	14.12	14.56	14.56	0.55%	6,139,190
Jun 12, 2026	14.49	14.84	14.38	14.48	14.48	1.33%	7,370,400
Jun 11, 2026	13.65	14.58	13.65	14.29	14.29	2.58%	6,463,160
Jun 10, 2026	14.49	14.65	13.83	13.93	13.93	-4.59%	7,285,000
Jun 9, 2026	14.30	14.68	14.14	14.60	14.60	1.32%	5,928,300
Jun 8, 2026	14.50	15.19	14.36	14.41	14.41	-4.32%	9,253,200
Jun 5, 2026	14.59	15.33	14.31	15.06	15.06	4.66%	11,144,620
Jun 4, 2026	14.42	14.87	14.37	14.39	14.39	-0.69%	6,256,800
Jun 3, 2026	14.61	14.87	14.42	14.49	14.49	-2.09%	7,176,920
Jun 2, 2026	14.50	14.94	14.38	14.80	14.80	1.02%	7,307,416
Jun 1, 2026	14.70	14.95	14.33	14.65	14.65	-1.15%	8,097,296
May 29, 2026	14.98	15.42	14.26	14.82	14.82	-1.59%	13,604,620
May 28, 2026	13.32	15.39	13.30	15.06	15.06	12.56%	18,270,770
May 27, 2026	14.01	14.08	13.15	13.38	13.38	-4.63%	12,406,400
May 26, 2026	14.18	14.60	13.81	14.03	14.03	-3.17%	10,675,870
May 25, 2026	14.71	15.09	14.40	14.49	14.49	-1.23%	8,987,348
May 22, 2026	14.11	15.06	13.99	14.67	14.67	3.67%	11,125,100