SHE:300410 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	6.91	7.09	6.83	6.84	6.84	3.01%	22,572,925
Jul 30, 2026	6.86	6.92	6.60	6.64	6.64	-4.05%	18,409,600
Jul 29, 2026	6.82	6.96	6.66	6.92	6.92	1.02%	19,826,490
Jul 28, 2026	6.89	7.09	6.81	6.85	6.85	-2.70%	19,932,970
Jul 27, 2026	6.91	7.08	6.80	7.04	7.04	2.92%	19,640,980
Jul 24, 2026	6.91	7.01	6.77	6.84	6.84	-2.01%	15,543,000
Jul 23, 2026	6.77	7.01	6.74	6.98	6.98	4.18%	18,217,800
Jul 22, 2026	6.72	6.95	6.65	6.70	6.70	-3.04%	21,285,254
Jul 21, 2026	6.61	6.93	5.90	6.91	6.91	6.64%	34,154,500
Jul 20, 2026	7.36	7.45	6.34	6.48	6.48	-8.73%	27,009,417
Jul 17, 2026	7.62	7.68	7.08	7.10	7.10	-7.07%	22,135,989
Jul 16, 2026	7.85	8.04	7.61	7.64	7.64	-4.50%	17,939,100
Jul 15, 2026	8.15	8.35	7.89	8.00	8.00	-2.20%	19,151,700
Jul 14, 2026	7.71	8.23	7.61	8.18	8.18	5.14%	20,371,961
Jul 13, 2026	8.39	8.55	7.72	7.78	7.78	-8.15%	24,815,360
Jul 10, 2026	8.77	9.01	8.46	8.47	8.47	-2.08%	27,006,700
Jul 9, 2026	8.59	8.72	8.13	8.65	8.65	1.05%	21,127,550
Jul 8, 2026	8.88	8.95	8.34	8.56	8.56	-3.39%	20,638,640
Jul 7, 2026	9.11	9.43	8.80	8.86	8.86	-2.96%	23,483,300
Jul 6, 2026	9.81	9.84	8.99	9.13	9.13	-6.74%	27,983,754
Jul 3, 2026	10.29	10.35	9.79	9.79	9.79	-4.58%	25,545,291
Jul 2, 2026	10.48	10.80	10.16	10.26	10.26	-3.57%	25,619,996
Jul 1, 2026	11.08	11.10	10.56	10.64	10.64	-3.88%	33,692,337
Jun 30, 2026	10.62	11.13	10.52	11.07	11.07	4.53%	40,692,350
Jun 29, 2026	11.88	12.17	10.25	10.59	10.59	-10.71%	58,868,658
Jun 26, 2026	12.03	12.48	11.43	11.86	11.86	0.08%	52,225,616
Jun 25, 2026	12.31	12.35	11.53	11.85	11.85	-2.63%	34,498,370
Jun 24, 2026	12.31	12.51	11.87	12.17	12.17	-1.85%	30,657,362
Jun 23, 2026	12.61	12.68	12.16	12.40	12.40	-3.50%	30,331,196
Jun 22, 2026	13.00	13.22	12.52	12.85	12.85	-0.31%	42,297,470
Jun 18, 2026	13.13	13.18	12.78	12.89	12.89	-2.79%	47,062,690
Jun 17, 2026	12.82	13.62	12.72	13.26	13.26	2.08%	60,635,610
Jun 16, 2026	12.15	13.50	11.65	12.99	12.99	10.08%	77,105,150
Jun 15, 2026	10.89	11.93	10.86	11.80	11.80	10.28%	53,746,090
Jun 12, 2026	11.06	12.10	10.62	10.70	10.70	-1.29%	58,915,780
Jun 11, 2026	10.99	11.24	10.67	10.84	10.84	-3.04%	35,432,110
Jun 10, 2026	11.41	11.69	11.00	11.18	11.18	-3.54%	37,998,260
Jun 9, 2026	11.52	12.11	11.39	11.59	11.59	2.29%	54,229,190
Jun 8, 2026	11.40	12.00	11.18	11.33	11.33	-5.66%	46,584,950
Jun 5, 2026	11.80	12.40	11.27	12.01	12.01	-1.15%	65,309,050
Jun 4, 2026	11.93	12.80	11.65	12.15	12.15	0.16%	65,777,820
Jun 3, 2026	12.40	12.72	11.94	12.13	12.13	-5.23%	73,738,670
Jun 2, 2026	11.42	12.97	11.10	12.80	12.80	8.94%	98,592,960
Jun 1, 2026	11.60	12.63	11.60	11.75	11.75	-2.33%	70,727,310
May 29, 2026	12.14	12.39	11.44	12.03	12.03	-2.35%	77,567,540
May 28, 2026	10.91	12.60	10.87	12.32	12.32	10.10%	77,634,990
May 27, 2026	11.82	12.09	11.06	11.19	11.19	-3.37%	53,546,180
May 26, 2026	11.50	12.00	11.30	11.58	11.58	2.03%	76,488,830
May 25, 2026	11.67	12.29	11.03	11.35	11.35	3.75%	80,730,310
May 22, 2026	9.79	11.37	9.79	10.94	10.94	12.90%	61,967,020