SHE:300424 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	13.99	14.19	13.87	14.01	14.01	0.43%	8,152,774
Aug 3, 2026	13.66	13.98	13.65	13.95	13.95	2.12%	7,390,273
Jul 31, 2026	13.74	13.86	13.58	13.66	13.66	1.34%	8,215,539
Jul 30, 2026	13.65	13.96	13.45	13.48	13.48	-1.82%	9,339,200
Jul 29, 2026	13.77	13.91	13.33	13.73	13.73	0.15%	10,169,785
Jul 28, 2026	13.80	14.26	13.68	13.71	13.71	-2.14%	11,634,668
Jul 27, 2026	12.62	14.20	12.56	14.01	14.01	10.14%	15,182,792
Jul 24, 2026	12.45	13.05	12.45	12.72	12.72	0.16%	10,218,311
Jul 23, 2026	12.26	12.73	12.21	12.70	12.70	3.59%	8,479,147
Jul 22, 2026	12.69	12.69	12.20	12.26	12.26	-2.39%	8,104,834
Jul 21, 2026	12.32	12.65	11.48	12.56	12.56	1.95%	12,634,911
Jul 20, 2026	13.00	13.09	12.12	12.32	12.32	-3.98%	11,714,889
Jul 17, 2026	13.51	13.69	12.69	12.83	12.83	-6.21%	10,670,524
Jul 16, 2026	13.70	13.98	13.41	13.68	13.68	-1.16%	7,801,947
Jul 15, 2026	13.62	14.02	13.52	13.84	13.84	0.51%	8,352,944
Jul 14, 2026	13.52	13.78	13.05	13.77	13.77	1.25%	11,644,038
Jul 13, 2026	15.02	15.02	13.55	13.60	13.60	-9.45%	15,560,865
Jul 10, 2026	14.90	15.69	14.85	15.02	15.02	-0.20%	13,280,866
Jul 9, 2026	14.88	15.17	14.47	15.05	15.05	0.53%	7,768,645
Jul 8, 2026	15.30	15.38	14.91	14.97	14.97	-2.09%	8,318,180
Jul 7, 2026	15.70	16.12	15.19	15.29	15.29	-3.11%	9,974,165
Jul 6, 2026	16.40	16.84	15.61	15.78	15.78	-3.90%	12,938,699
Jul 3, 2026	15.56	16.68	15.56	16.42	16.42	4.65%	17,390,286
Jul 2, 2026	15.94	16.62	15.62	15.69	15.69	-1.01%	12,687,822
Jul 1, 2026	15.77	16.05	15.60	15.85	15.85	0.70%	11,029,506
Jun 30, 2026	15.02	16.31	14.93	15.74	15.74	4.52%	15,985,328
Jun 29, 2026	15.79	15.86	14.78	15.06	15.06	-5.87%	14,091,188
Jun 26, 2026	16.10	16.28	15.65	16.00	16.00	-1.36%	11,675,540
Jun 25, 2026	16.95	17.01	16.15	16.22	16.22	-4.36%	11,533,454
Jun 24, 2026	17.45	17.58	16.67	16.96	16.96	-2.58%	9,427,468
Jun 23, 2026	17.50	17.85	17.32	17.41	17.41	-0.80%	10,425,439
Jun 22, 2026	18.20	18.36	17.13	17.55	17.55	-3.89%	14,646,583
Jun 18, 2026	18.69	19.02	18.24	18.26	18.26	-2.61%	12,153,879
Jun 17, 2026	18.30	19.38	18.20	18.75	18.75	1.96%	16,125,045
Jun 16, 2026	18.18	18.60	17.75	18.39	18.39	1.16%	12,837,111
Jun 15, 2026	18.15	18.48	18.05	18.18	18.18	-0.38%	11,975,300
Jun 12, 2026	18.84	19.40	18.24	18.25	18.25	-1.30%	16,978,140
Jun 11, 2026	18.88	19.15	18.33	18.49	18.49	-2.07%	10,611,200
Jun 10, 2026	18.98	19.52	18.44	18.88	18.88	-1.26%	12,238,360
Jun 9, 2026	19.18	19.69	18.76	19.12	19.12	0.63%	13,898,900
Jun 8, 2026	19.55	20.15	18.71	19.00	19.00	-4.67%	18,681,230
Jun 5, 2026	18.66	20.34	18.32	19.93	19.93	6.01%	23,895,878
Jun 4, 2026	19.29	19.31	18.64	18.80	18.80	-3.64%	12,695,910
Jun 3, 2026	19.73	20.68	19.27	19.51	19.51	-1.86%	14,865,810
Jun 2, 2026	20.11	20.20	19.51	19.88	19.88	-1.14%	13,185,560
Jun 1, 2026	20.45	20.87	20.02	20.11	20.11	-1.61%	18,413,760
May 29, 2026	22.23	22.28	20.25	20.44	20.44	-8.01%	24,783,240
May 28, 2026	21.41	23.30	21.31	22.22	22.22	4.81%	30,912,090
May 27, 2026	20.79	22.18	20.68	21.20	21.20	1.87%	20,845,430
May 26, 2026	21.40	21.48	20.42	20.81	20.81	-3.57%	16,227,620