SHE:300441 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	6.85	7.09	6.85	6.98	6.98	1.90%	11,255,024
Jul 30, 2026	6.94	7.26	6.84	6.85	6.85	-0.58%	19,601,554
Jul 29, 2026	6.69	7.07	6.66	6.89	6.89	2.68%	16,086,586
Jul 28, 2026	6.60	6.87	6.58	6.71	6.71	0.75%	9,941,350
Jul 27, 2026	6.20	6.66	6.12	6.66	6.66	7.59%	10,166,700
Jul 24, 2026	6.48	6.49	6.19	6.19	6.19	-5.78%	7,522,517
Jul 23, 2026	6.55	6.62	6.46	6.57	6.57	-0.90%	6,941,978
Jul 22, 2026	6.75	6.78	6.61	6.63	6.63	-3.21%	8,853,900
Jul 21, 2026	6.62	6.86	6.45	6.85	6.85	2.70%	13,210,565
Jul 20, 2026	6.65	6.80	6.45	6.67	6.67	0.30%	12,236,430
Jul 17, 2026	6.44	6.73	6.35	6.65	6.65	2.62%	11,817,088
Jul 16, 2026	6.47	6.63	6.44	6.48	6.48	-1.22%	7,916,299
Jul 15, 2026	6.35	6.56	6.26	6.56	6.56	2.34%	8,082,980
Jul 14, 2026	6.40	6.46	6.25	6.41	6.41	-0.47%	8,139,560
Jul 13, 2026	6.63	6.72	6.39	6.44	6.44	-4.17%	10,112,100
Jul 10, 2026	6.17	7.03	6.10	6.72	6.72	8.74%	22,612,900
Jul 9, 2026	6.03	6.26	5.96	6.18	6.18	1.98%	7,490,282
Jul 8, 2026	6.28	6.30	6.06	6.06	6.06	-3.50%	5,489,168
Jul 7, 2026	6.47	6.53	6.24	6.28	6.28	-2.64%	6,952,300
Jul 6, 2026	6.56	6.60	6.40	6.45	6.45	-1.68%	6,830,140
Jul 3, 2026	6.62	6.69	6.47	6.56	6.56	-1.20%	9,871,300
Jul 2, 2026	6.41	6.82	6.41	6.64	6.64	2.00%	12,767,668
Jul 1, 2026	6.50	6.65	6.48	6.51	6.51	-0.31%	8,981,000
Jun 30, 2026	6.44	6.66	6.44	6.53	6.53	1.71%	8,850,568
Jun 29, 2026	6.25	6.56	6.24	6.42	6.42	1.58%	9,307,200
Jun 26, 2026	6.60	6.69	6.32	6.32	6.32	-4.10%	12,265,880
Jun 25, 2026	6.58	6.70	6.51	6.59	6.59	0.30%	9,316,530
Jun 24, 2026	6.46	6.66	6.24	6.57	6.57	1.55%	11,487,392
Jun 23, 2026	6.41	6.58	6.35	6.47	6.47	-0.15%	10,881,470
Jun 22, 2026	6.08	6.51	5.96	6.48	6.48	7.11%	13,214,170
Jun 18, 2026	6.10	6.18	5.99	6.05	6.05	-0.33%	5,039,274
Jun 17, 2026	6.16	6.18	6.00	6.07	6.07	-1.78%	4,858,177
Jun 16, 2026	6.18	6.26	6.07	6.18	6.18	-	5,971,463
Jun 15, 2026	6.06	6.21	6.06	6.18	6.18	2.15%	6,506,599
Jun 12, 2026	5.97	6.09	5.90	6.05	6.05	2.20%	7,271,991
Jun 11, 2026	5.94	6.12	5.85	5.92	5.92	-1.50%	4,914,502
Jun 10, 2026	6.06	6.11	5.94	6.01	6.01	-1.80%	4,737,980
Jun 9, 2026	6.08	6.15	6.04	6.12	6.12	0.99%	3,845,372
Jun 8, 2026	6.16	6.27	5.98	6.06	6.06	-3.19%	6,357,038
Jun 5, 2026	6.11	6.35	6.11	6.26	6.26	1.95%	6,216,264
Jun 4, 2026	6.16	6.21	6.08	6.14	6.14	-0.65%	3,616,237
Jun 3, 2026	6.25	6.27	6.13	6.18	6.18	-0.96%	3,484,310
Jun 2, 2026	6.36	6.44	6.20	6.24	6.24	-2.04%	3,822,584
Jun 1, 2026	6.23	6.45	6.20	6.37	6.37	2.25%	4,729,736
May 29, 2026	6.30	6.36	6.18	6.23	6.23	-0.08%	4,776,900
May 28, 2026	6.25	6.36	6.18	6.30	6.24	1.12%	4,560,084
May 27, 2026	6.41	6.41	6.18	6.23	6.17	-2.81%	5,593,700
May 26, 2026	6.53	6.60	6.34	6.41	6.34	-2.58%	5,755,160
May 25, 2026	6.64	6.77	6.54	6.58	6.51	-0.75%	4,217,760
May 22, 2026	6.63	6.69	6.53	6.63	6.56	1.07%	5,004,847