SHE:300389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.80	12.14	11.80	12.12	12.12	3.59%	6,074,788
Jul 30, 2026	11.91	12.05	11.61	11.70	11.70	-2.66%	5,257,700
Jul 29, 2026	11.75	12.02	11.58	12.02	12.02	2.30%	4,741,884
Jul 28, 2026	11.76	11.96	11.55	11.75	11.75	-0.68%	3,718,600
Jul 27, 2026	11.63	11.85	11.50	11.83	11.83	1.72%	4,216,881
Jul 24, 2026	11.82	11.97	11.62	11.63	11.63	-2.51%	2,628,100
Jul 23, 2026	11.72	11.95	11.65	11.93	11.93	1.53%	3,219,208
Jul 22, 2026	11.81	12.01	11.70	11.75	11.75	-1.09%	4,215,875
Jul 21, 2026	11.59	12.00	11.21	11.88	11.88	2.41%	6,633,200
Jul 20, 2026	12.10	12.20	11.31	11.60	11.60	-2.93%	6,207,273
Jul 17, 2026	12.10	12.51	11.92	11.95	11.95	-1.65%	6,937,411
Jul 16, 2026	12.05	12.31	12.02	12.15	12.15	-	3,805,102
Jul 15, 2026	12.09	12.30	12.01	12.15	12.15	0.16%	4,118,947
Jul 14, 2026	12.00	12.18	11.80	12.13	12.13	2.45%	5,754,100
Jul 13, 2026	12.59	12.81	11.82	11.84	11.84	-6.99%	7,758,708
Jul 10, 2026	12.95	13.60	12.72	12.73	12.73	1.35%	9,798,457
Jul 9, 2026	12.45	12.56	12.05	12.56	12.56	0.80%	4,127,500
Jul 8, 2026	12.66	12.76	12.34	12.46	12.46	-1.35%	3,839,123
Jul 7, 2026	12.87	12.96	12.60	12.63	12.63	-2.62%	4,992,606
Jul 6, 2026	12.91	13.13	12.80	12.97	12.97	0.39%	4,998,861
Jul 3, 2026	12.70	13.05	12.68	12.92	12.92	1.25%	6,214,400
Jul 2, 2026	12.88	13.19	12.71	12.76	12.76	-1.77%	6,382,101
Jul 1, 2026	12.83	13.22	12.62	12.99	12.99	1.33%	6,479,200
Jun 30, 2026	12.26	12.86	12.18	12.82	12.82	4.48%	7,758,901
Jun 29, 2026	12.35	12.67	12.06	12.27	12.27	-2.77%	6,959,475
Jun 26, 2026	12.78	13.11	12.56	12.62	12.62	-1.02%	5,621,510
Jun 25, 2026	13.02	13.12	12.58	12.75	12.75	-1.92%	5,263,932
Jun 24, 2026	13.12	13.28	12.77	13.00	13.00	-1.52%	4,751,421
Jun 23, 2026	13.08	13.50	13.08	13.20	13.20	0.08%	5,379,258
Jun 22, 2026	13.38	13.47	12.77	13.19	13.19	-0.98%	5,876,060
Jun 18, 2026	13.48	13.50	13.20	13.32	13.32	-1.77%	4,370,905
Jun 17, 2026	13.45	13.69	13.35	13.56	13.56	0.52%	4,881,993
Jun 16, 2026	13.57	13.65	13.19	13.49	13.49	-0.66%	5,269,103
Jun 15, 2026	13.36	13.61	13.25	13.58	13.58	2.80%	6,206,014
Jun 12, 2026	13.19	13.43	13.02	13.21	13.21	2.01%	5,311,493
Jun 11, 2026	13.15	13.18	12.72	12.95	12.95	-2.04%	4,486,324
Jun 10, 2026	13.36	13.40	12.96	13.22	13.22	-1.93%	4,938,612
Jun 9, 2026	13.40	13.54	13.15	13.48	13.48	1.66%	5,032,092
Jun 8, 2026	13.42	13.77	13.16	13.26	13.26	-4.26%	6,301,447
Jun 5, 2026	13.60	14.18	13.36	13.85	13.85	0.95%	6,637,373
Jun 4, 2026	13.61	13.82	13.56	13.72	13.72	-0.94%	4,971,000
Jun 3, 2026	13.89	14.18	13.68	13.85	13.85	-0.22%	5,350,600
Jun 2, 2026	14.17	14.17	13.63	13.88	13.88	-1.77%	5,827,200
Jun 1, 2026	14.13	14.35	14.00	14.13	14.13	0.14%	6,301,700
May 29, 2026	14.69	14.77	13.98	14.11	14.11	-4.47%	8,234,500
May 28, 2026	14.70	14.89	14.47	14.77	14.77	0.48%	8,319,701
May 27, 2026	15.10	15.41	14.70	14.70	14.70	-2.20%	7,133,700
May 26, 2026	15.01	15.17	14.85	15.03	15.03	-0.13%	5,615,008
May 25, 2026	15.16	15.21	14.82	15.05	15.05	-0.66%	5,832,524
May 22, 2026	15.13	15.35	14.80	15.15	15.15	-0.20%	8,676,643