SHE:300406 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	11.75	12.01	11.72	11.83	11.83	0.68%	6,499,310
Aug 7, 2026	11.53	11.75	11.38	11.75	11.75	1.91%	6,279,884
Aug 6, 2026	11.66	11.70	11.46	11.53	11.53	-1.11%	3,400,149
Aug 5, 2026	11.69	11.77	11.59	11.66	11.66	-0.68%	4,096,750
Aug 4, 2026	11.83	11.88	11.68	11.74	11.74	-0.09%	4,499,004
Aug 3, 2026	11.64	11.80	11.53	11.75	11.75	0.95%	5,906,900
Jul 31, 2026	11.55	11.65	11.51	11.64	11.64	2.28%	7,050,900
Jul 30, 2026	11.30	11.49	11.23	11.38	11.38	0.53%	4,024,655
Jul 29, 2026	11.16	11.38	11.15	11.32	11.32	1.43%	4,252,855
Jul 28, 2026	11.18	11.29	11.11	11.16	11.16	-0.89%	2,560,766
Jul 27, 2026	11.03	11.32	11.00	11.26	11.26	1.62%	5,629,355
Jul 24, 2026	11.20	11.35	11.07	11.08	11.08	-2.38%	2,899,400
Jul 23, 2026	11.20	11.36	11.01	11.35	11.35	1.43%	4,633,385
Jul 22, 2026	11.33	11.51	11.11	11.19	11.19	-1.32%	5,905,527
Jul 21, 2026	11.45	11.59	11.26	11.34	11.34	-1.99%	5,788,500
Jul 20, 2026	11.50	11.63	11.35	11.57	11.57	1.49%	5,481,825
Jul 17, 2026	11.96	12.00	11.40	11.40	11.40	-3.80%	6,402,036
Jul 16, 2026	11.67	11.93	11.53	11.85	11.85	1.02%	6,554,046
Jul 15, 2026	11.53	11.84	11.44	11.73	11.73	1.82%	6,718,564
Jul 14, 2026	11.25	11.58	11.10	11.52	11.52	2.40%	6,136,300
Jul 13, 2026	11.23	11.40	11.14	11.25	11.25	0.18%	4,185,336
Jul 10, 2026	11.18	11.46	10.97	11.23	11.23	0.54%	4,583,000
Jul 9, 2026	11.33	11.44	11.00	11.17	11.17	-1.41%	4,190,900
Jul 8, 2026	11.31	11.51	11.24	11.33	11.33	-0.18%	3,451,800
Jul 7, 2026	11.70	11.70	11.29	11.35	11.35	-3.24%	4,216,861
Jul 6, 2026	11.48	11.82	11.44	11.73	11.73	1.65%	5,278,554
Jul 3, 2026	11.33	11.56	11.28	11.54	11.54	2.94%	5,437,695
Jul 2, 2026	11.12	11.39	11.12	11.21	11.21	-	4,576,635
Jul 1, 2026	10.96	11.30	10.68	11.21	11.21	2.56%	5,560,500
Jun 30, 2026	11.19	11.20	10.84	10.93	10.93	-2.93%	4,261,604
Jun 29, 2026	10.80	11.33	10.52	11.26	11.26	4.07%	5,910,165
Jun 26, 2026	11.15	11.25	10.81	10.82	10.82	-3.57%	4,619,146
Jun 25, 2026	11.62	11.65	11.10	11.22	11.22	-3.44%	5,097,200
Jun 24, 2026	11.49	11.79	11.40	11.62	11.62	0.61%	4,573,500
Jun 23, 2026	11.28	11.76	11.21	11.55	11.55	2.39%	5,462,964
Jun 22, 2026	11.35	11.35	10.83	11.28	11.28	-0.53%	4,428,400
Jun 18, 2026	11.35	11.52	11.20	11.34	11.34	0.35%	2,903,029
Jun 17, 2026	11.47	11.60	11.21	11.30	11.30	-2.59%	3,491,218
Jun 16, 2026	11.47	11.65	11.25	11.60	11.60	0.52%	5,053,978
Jun 15, 2026	11.51	11.86	11.39	11.54	11.54	-	4,939,830
Jun 12, 2026	11.45	11.64	11.33	11.54	11.54	1.67%	4,421,816
Jun 11, 2026	11.29	11.48	11.16	11.35	11.35	-1.39%	4,195,500
Jun 10, 2026	11.51	11.53	11.27	11.51	11.51	0.44%	3,138,800
Jun 9, 2026	11.64	11.65	11.33	11.46	11.46	-1.63%	3,511,500
Jun 8, 2026	11.79	12.00	11.40	11.65	11.65	-2.51%	5,401,600
Jun 5, 2026	11.72	12.05	11.68	11.95	11.95	2.22%	4,260,916
Jun 4, 2026	11.80	11.93	11.67	11.69	11.69	-0.76%	2,901,300
Jun 3, 2026	12.00	12.01	11.67	11.78	11.78	-1.83%	4,542,284
Jun 2, 2026	11.93	12.17	11.86	12.00	12.00	0.08%	4,985,400
Jun 1, 2026	11.74	12.02	11.68	11.99	11.99	2.04%	5,318,284