SHE:300397 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	10.39	10.69	10.31	10.63	10.63	2.51%	15,474,690
Aug 3, 2026	10.14	10.38	10.14	10.37	10.37	1.87%	13,997,604
Jul 31, 2026	10.02	10.37	10.00	10.18	10.18	3.35%	20,377,032
Jul 30, 2026	9.96	10.09	9.80	9.85	9.85	-2.28%	14,631,385
Jul 29, 2026	9.91	10.08	9.68	10.08	10.08	1.82%	16,529,910
Jul 28, 2026	9.95	10.23	9.86	9.90	9.90	-2.27%	14,649,200
Jul 27, 2026	9.81	10.13	9.69	10.13	10.13	2.63%	16,846,900
Jul 24, 2026	9.90	10.24	9.81	9.87	9.87	-1.20%	23,876,560
Jul 23, 2026	9.51	10.07	9.47	9.99	9.99	4.72%	20,788,970
Jul 22, 2026	9.58	9.76	9.49	9.54	9.54	-1.45%	15,389,140
Jul 21, 2026	9.50	9.68	8.83	9.68	9.68	2.11%	23,540,672
Jul 20, 2026	10.10	10.19	9.27	9.48	9.48	-5.20%	21,387,556
Jul 17, 2026	10.70	10.75	9.97	10.00	10.00	-6.63%	21,970,040
Jul 16, 2026	10.82	10.99	10.59	10.71	10.71	-2.01%	15,556,207
Jul 15, 2026	11.29	11.35	10.85	10.93	10.93	-2.93%	18,006,186
Jul 14, 2026	11.32	11.47	10.81	11.26	11.26	-1.40%	22,446,725
Jul 13, 2026	12.33	12.45	11.36	11.42	11.42	-8.49%	28,294,860
Jul 10, 2026	12.30	13.09	12.26	12.48	12.48	0.24%	31,026,931
Jul 9, 2026	12.15	12.45	11.77	12.45	12.45	2.47%	22,179,974
Jul 8, 2026	12.68	12.86	12.06	12.15	12.15	-5.59%	23,866,110
Jul 7, 2026	13.77	14.00	12.79	12.87	12.87	-7.28%	33,085,930
Jul 6, 2026	14.33	14.82	13.80	13.88	13.88	-1.56%	29,982,606
Jul 3, 2026	14.24	14.66	13.78	14.10	14.10	-1.19%	33,756,836
Jul 2, 2026	14.89	14.96	14.23	14.27	14.27	-4.93%	37,441,702
Jul 1, 2026	15.09	15.38	14.50	15.01	15.01	-0.86%	47,399,483
Jun 30, 2026	14.71	15.22	14.25	15.14	15.14	3.13%	44,095,086
Jun 29, 2026	14.96	15.47	14.36	14.68	14.68	-0.54%	40,805,837
Jun 26, 2026	14.85	15.44	14.52	14.76	14.76	-3.21%	39,689,571
Jun 25, 2026	15.00	15.43	14.48	15.25	15.25	1.13%	42,894,382
Jun 24, 2026	15.15	15.27	14.75	15.08	15.08	-1.63%	27,648,814
Jun 23, 2026	15.66	15.70	15.13	15.33	15.33	-3.22%	31,749,589
Jun 22, 2026	15.98	16.66	15.33	15.84	15.84	-1.06%	50,225,340
Jun 18, 2026	15.93	16.33	15.73	16.01	16.01	-0.50%	61,733,700
Jun 17, 2026	14.81	17.38	14.74	16.09	16.09	7.55%	103,015,700
Jun 16, 2026	13.68	15.85	13.51	14.96	14.96	8.80%	65,713,720
Jun 15, 2026	13.03	13.75	13.00	13.75	13.75	3.46%	30,692,070
Jun 12, 2026	13.11	13.76	13.11	13.29	13.29	2.07%	39,737,610
Jun 11, 2026	13.10	13.49	12.71	13.02	13.02	-2.54%	34,735,064
Jun 10, 2026	12.70	13.81	12.46	13.36	13.36	3.81%	43,594,018
Jun 9, 2026	12.88	13.00	12.57	12.87	12.87	0.63%	13,973,844
Jun 8, 2026	13.00	13.32	12.53	12.79	12.79	-4.05%	21,430,447
Jun 5, 2026	12.91	13.79	12.45	13.33	13.33	3.25%	26,689,894
Jun 4, 2026	13.09	13.32	12.81	12.91	12.91	-2.42%	15,623,060
Jun 3, 2026	12.98	13.61	12.94	13.23	13.23	2.16%	22,812,926
Jun 2, 2026	13.05	13.14	12.60	12.95	12.95	-1.45%	18,091,738
Jun 1, 2026	12.89	13.37	12.87	13.14	13.14	0.84%	17,218,360
May 29, 2026	13.96	14.11	12.96	13.03	13.03	-7.72%	29,239,962
May 28, 2026	13.70	14.26	13.65	14.12	14.12	2.32%	23,286,440
May 27, 2026	14.15	14.30	13.66	13.80	13.80	-2.89%	22,585,071
May 26, 2026	14.46	14.50	13.89	14.21	14.21	-3.14%	26,952,760