SHE:300407 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.58	12.49	11.43	12.26	12.26	5.87%	13,368,820
Aug 20, 2026	11.54	11.70	11.26	11.58	11.58	1.58%	7,864,300
Aug 19, 2026	11.58	11.77	11.32	11.40	11.40	-3.47%	8,360,426
Aug 18, 2026	12.15	12.15	11.80	11.81	11.81	-3.43%	9,484,700
Aug 17, 2026	12.55	12.61	12.12	12.23	12.23	-3.01%	9,478,800
Aug 14, 2026	12.73	12.84	12.57	12.61	12.61	-0.63%	8,563,800
Aug 13, 2026	12.70	12.98	12.55	12.69	12.69	-	9,636,825
Aug 12, 2026	12.48	12.87	12.37	12.69	12.69	0.95%	7,750,100
Aug 11, 2026	12.78	13.29	12.56	12.57	12.57	-1.64%	13,737,400
Aug 10, 2026	12.53	12.90	12.34	12.78	12.78	2.16%	13,065,800
Aug 7, 2026	12.79	12.95	12.27	12.51	12.51	-2.19%	12,996,600
Aug 6, 2026	12.75	12.98	12.60	12.79	12.79	0.55%	13,044,400
Aug 5, 2026	12.48	12.75	12.31	12.72	12.72	1.60%	16,581,300
Aug 4, 2026	12.16	12.84	11.72	12.52	12.52	2.04%	26,326,820
Aug 3, 2026	11.10	13.09	10.91	12.27	12.27	7.73%	42,595,400
Jul 31, 2026	12.90	13.29	11.08	11.39	11.39	-11.71%	45,931,700
Jul 30, 2026	13.69	13.69	12.55	12.90	12.90	1.10%	36,535,500
Jul 29, 2026	12.26	12.89	12.10	12.76	12.76	4.33%	20,995,170
Jul 28, 2026	12.25	12.80	11.80	12.23	12.23	-0.41%	22,330,078
Jul 27, 2026	10.90	12.72	10.66	12.28	12.28	12.97%	35,191,506
Jul 24, 2026	10.19	10.96	9.97	10.87	10.87	3.23%	24,747,040
Jul 23, 2026	9.22	10.60	9.11	10.53	10.53	14.96%	22,790,140
Jul 22, 2026	9.36	9.60	9.14	9.16	9.16	-2.97%	5,025,700
Jul 21, 2026	9.56	9.68	9.20	9.44	9.44	-1.56%	10,307,700
Jul 20, 2026	9.49	10.09	9.25	9.59	9.59	1.05%	12,119,670
Jul 17, 2026	9.50	9.75	9.25	9.49	9.49	-1.45%	8,086,100
Jul 16, 2026	9.69	9.72	9.38	9.63	9.63	-0.72%	7,419,650
Jul 15, 2026	9.82	10.00	9.56	9.70	9.70	-2.12%	5,738,600
Jul 14, 2026	9.80	9.92	9.64	9.91	9.91	1.23%	3,626,300
Jul 13, 2026	10.40	10.49	9.78	9.79	9.79	-5.96%	4,171,300
Jul 10, 2026	10.19	10.59	9.94	10.41	10.41	3.17%	5,984,900
Jul 9, 2026	10.03	10.09	9.75	10.09	10.09	0.80%	4,674,846
Jul 8, 2026	10.17	10.40	9.90	10.01	10.01	-1.28%	5,200,925
Jul 7, 2026	10.54	10.60	10.18	10.22	10.14	-3.13%	3,755,500
Jul 6, 2026	10.78	11.05	10.51	10.55	10.47	-2.85%	5,039,900
Jul 3, 2026	10.61	11.05	10.55	10.86	10.77	2.36%	6,483,500
Jul 2, 2026	10.71	10.90	10.55	10.61	10.53	-0.93%	4,860,068
Jul 1, 2026	10.82	10.93	10.60	10.71	10.63	-0.83%	5,314,400
Jun 30, 2026	10.85	10.93	10.52	10.80	10.72	1.31%	4,926,028
Jun 29, 2026	11.00	11.00	10.52	10.66	10.58	-3.35%	7,813,321
Jun 26, 2026	11.50	11.60	10.98	11.03	10.94	-4.75%	6,499,900
Jun 25, 2026	11.54	11.79	11.31	11.58	11.49	0.26%	5,410,500
Jun 24, 2026	11.75	11.84	11.43	11.55	11.46	-1.70%	4,573,700
Jun 23, 2026	11.82	11.93	11.62	11.75	11.66	-1.18%	4,165,613
Jun 22, 2026	11.45	11.92	11.13	11.89	11.80	2.94%	8,320,100
Jun 18, 2026	11.61	12.03	11.40	11.55	11.46	-0.52%	5,669,400
Jun 17, 2026	11.81	11.85	11.46	11.61	11.52	-2.44%	4,493,000
Jun 16, 2026	12.08	12.13	11.81	11.90	11.81	-1.49%	4,568,700
Jun 15, 2026	11.72	12.23	11.71	12.08	11.99	3.16%	6,295,800
Jun 12, 2026	11.50	11.90	11.37	11.71	11.62	2.18%	5,764,500