SHE:300581 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	10.16	10.17	9.91	10.10	10.10	1.00%	11,906,095
Aug 3, 2026	9.88	10.07	9.71	10.00	10.00	0.91%	13,537,512
Jul 31, 2026	9.56	9.97	9.50	9.91	9.91	2.91%	19,751,127
Jul 30, 2026	9.65	9.92	9.58	9.63	9.63	-0.52%	16,305,075
Jul 29, 2026	9.55	9.78	9.45	9.68	9.68	1.36%	13,112,470
Jul 28, 2026	9.48	9.79	9.45	9.55	9.55	-2.55%	15,547,670
Jul 27, 2026	9.34	10.06	9.04	9.80	9.80	2.51%	26,999,890
Jul 24, 2026	9.29	10.21	9.28	9.56	9.56	1.06%	33,174,511
Jul 23, 2026	8.86	9.55	8.73	9.46	9.46	7.74%	26,924,512
Jul 22, 2026	8.90	9.03	8.75	8.78	8.78	-1.57%	9,096,575
Jul 21, 2026	8.98	8.99	8.41	8.92	8.92	0.22%	13,067,782
Jul 20, 2026	8.86	9.11	8.60	8.90	8.90	0.68%	10,945,830
Jul 17, 2026	9.11	9.21	8.68	8.84	8.84	-2.96%	10,585,070
Jul 16, 2026	9.00	9.23	8.90	9.11	9.11	-0.33%	8,389,532
Jul 15, 2026	9.15	9.34	9.06	9.14	9.14	-1.30%	9,982,005
Jul 14, 2026	9.21	9.29	8.78	9.26	9.26	0.65%	12,816,780
Jul 13, 2026	9.92	9.98	9.20	9.20	9.20	-9.36%	19,426,074
Jul 10, 2026	9.76	10.66	9.59	10.15	10.15	3.15%	26,016,920
Jul 9, 2026	9.70	9.99	9.46	9.84	9.84	1.97%	15,216,400
Jul 8, 2026	10.23	10.35	9.64	9.65	9.65	-6.31%	18,212,158
Jul 7, 2026	10.85	11.10	10.29	10.30	10.30	-6.28%	17,998,873
Jul 6, 2026	11.56	11.77	10.92	10.99	10.99	-6.15%	22,447,160
Jul 3, 2026	11.15	12.23	11.15	11.71	11.71	5.50%	28,727,095
Jul 2, 2026	11.27	11.58	11.08	11.10	11.10	-3.48%	17,533,769
Jul 1, 2026	11.13	11.72	11.13	11.50	11.50	2.31%	24,407,080
Jun 30, 2026	10.75	11.85	10.68	11.24	11.24	6.04%	30,429,791
Jun 29, 2026	11.00	11.09	10.47	10.60	10.60	-2.21%	13,775,199
Jun 26, 2026	11.12	11.27	10.67	10.84	10.84	-3.21%	18,784,690
Jun 25, 2026	11.53	11.70	11.08	11.20	11.20	-3.03%	16,072,597
Jun 24, 2026	11.55	11.75	11.16	11.55	11.55	-0.86%	15,474,402
Jun 23, 2026	12.00	12.49	11.57	11.65	11.65	-2.84%	20,593,270
Jun 22, 2026	11.86	12.03	11.40	11.99	11.99	0.42%	20,176,209
Jun 18, 2026	12.18	12.30	11.85	11.94	11.94	-3.24%	19,523,190
Jun 17, 2026	12.60	13.06	12.28	12.34	12.34	-3.59%	27,865,070
Jun 16, 2026	12.91	13.37	12.71	12.80	12.80	-1.99%	36,225,190
Jun 15, 2026	12.41	13.16	12.21	13.06	13.06	-0.76%	57,049,230
Jun 12, 2026	11.04	13.16	10.94	13.16	13.16	19.96%	43,648,630
Jun 11, 2026	10.98	11.45	10.73	10.97	10.97	-0.18%	24,587,580
Jun 10, 2026	10.36	11.94	10.36	10.99	10.99	5.37%	30,561,000
Jun 9, 2026	10.42	10.53	10.24	10.43	10.43	0.38%	6,689,083
Jun 8, 2026	10.51	10.84	10.15	10.39	10.39	-3.08%	10,233,940
Jun 5, 2026	10.58	10.89	10.42	10.72	10.72	1.32%	7,994,840
Jun 4, 2026	10.78	10.81	10.47	10.58	10.58	-1.95%	6,640,282
Jun 3, 2026	10.76	10.96	10.64	10.79	10.79	0.09%	7,071,272
Jun 2, 2026	11.02	11.18	10.54	10.78	10.78	-2.18%	7,302,584
Jun 1, 2026	10.96	11.22	10.93	11.02	11.02	0.55%	5,842,414
May 29, 2026	11.47	11.62	10.90	10.96	10.96	-4.86%	9,294,191
May 28, 2026	11.19	11.65	11.13	11.52	11.52	2.67%	8,383,372
May 27, 2026	11.80	11.81	11.12	11.22	11.22	-2.94%	7,798,030
May 26, 2026	11.97	12.07	11.34	11.56	11.56	-3.83%	10,911,970