SHE:300583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	12.25	12.42	12.19	12.28	12.28	0.41%	2,771,880
Aug 3, 2026	11.82	12.28	11.74	12.23	12.23	3.29%	2,980,500
Jul 31, 2026	11.61	11.84	11.36	11.84	11.84	2.96%	2,836,426
Jul 30, 2026	11.50	11.81	11.42	11.50	11.50	-0.78%	2,862,120
Jul 29, 2026	11.45	11.72	11.41	11.59	11.59	1.40%	2,590,377
Jul 28, 2026	11.36	11.60	11.26	11.43	11.43	1.24%	2,200,200
Jul 27, 2026	10.86	11.38	10.86	11.29	11.29	3.11%	2,720,614
Jul 24, 2026	11.25	11.35	10.93	10.95	10.95	-3.18%	2,733,300
Jul 23, 2026	11.00	11.39	10.90	11.31	11.31	2.82%	3,988,260
Jul 22, 2026	11.19	11.61	10.96	11.00	11.00	-2.57%	3,742,900
Jul 21, 2026	11.60	11.67	10.92	11.29	11.29	-2.92%	4,911,120
Jul 20, 2026	11.91	12.27	11.44	11.63	11.63	-3.49%	4,700,960
Jul 17, 2026	12.84	12.91	11.97	12.05	12.05	-5.64%	4,739,303
Jul 16, 2026	12.41	12.93	12.24	12.77	12.77	2.90%	4,937,220
Jul 15, 2026	12.02	12.66	11.97	12.41	12.41	2.22%	4,667,960
Jul 14, 2026	11.84	12.20	11.51	12.14	12.14	3.98%	3,358,560
Jul 13, 2026	11.94	12.00	11.60	11.68	11.67	-1.18%	3,067,200
Jul 10, 2026	11.49	12.12	11.29	11.82	11.81	2.52%	3,778,420
Jul 9, 2026	11.72	11.91	11.35	11.53	11.53	-1.62%	2,624,380
Jul 8, 2026	11.91	12.02	11.65	11.72	11.71	-1.76%	2,509,320
Jul 7, 2026	12.29	12.35	11.88	11.93	11.92	-3.48%	3,333,980
Jul 6, 2026	12.26	12.65	12.25	12.36	12.35	0.73%	4,770,557
Jul 3, 2026	12.00	12.32	11.88	12.27	12.26	3.28%	4,215,480
Jul 2, 2026	11.72	12.17	11.65	11.88	11.87	1.37%	4,576,080
Jul 1, 2026	11.17	11.80	11.05	11.72	11.71	4.36%	4,780,240
Jun 30, 2026	11.32	11.46	11.00	11.23	11.23	-1.58%	3,577,566
Jun 29, 2026	10.99	11.49	10.63	11.41	11.41	3.26%	4,592,260
Jun 26, 2026	11.41	11.56	10.95	11.05	11.05	-3.66%	3,676,820
Jun 25, 2026	11.68	11.68	11.20	11.47	11.47	-1.88%	3,236,520
Jun 24, 2026	12.11	12.14	11.60	11.69	11.68	-3.07%	4,170,700
Jun 23, 2026	11.49	12.34	11.43	12.06	12.05	4.15%	4,293,620
Jun 22, 2026	11.48	11.60	10.97	11.58	11.57	1.05%	3,159,321
Jun 18, 2026	11.39	11.66	11.30	11.46	11.46	-0.43%	2,672,227
Jun 17, 2026	11.73	11.77	11.47	11.51	11.51	-1.79%	2,708,104
Jun 16, 2026	11.84	11.88	11.55	11.72	11.71	-1.01%	3,686,176
Jun 15, 2026	12.23	12.38	11.80	11.84	11.83	-2.15%	3,846,180
Jun 12, 2026	12.07	12.30	11.92	12.10	12.09	0.50%	3,183,920
Jun 11, 2026	12.08	12.20	11.78	12.04	12.03	-1.79%	2,217,880
Jun 10, 2026	12.30	12.30	11.88	12.26	12.25	-	3,355,940
Jun 9, 2026	12.28	12.49	12.02	12.26	12.25	0.66%	2,916,320
Jun 8, 2026	12.18	12.53	12.05	12.18	12.17	-3.33%	3,883,366
Jun 5, 2026	12.29	12.72	12.12	12.60	12.59	2.52%	2,530,840
Jun 4, 2026	12.66	12.66	12.16	12.29	12.28	-2.46%	3,042,953
Jun 3, 2026	12.93	12.93	12.50	12.60	12.59	-2.02%	3,517,133
Jun 2, 2026	13.16	13.21	12.80	12.86	12.85	-2.43%	3,380,946
Jun 1, 2026	12.77	13.32	12.70	13.18	13.17	2.57%	3,909,820
May 29, 2026	13.10	13.13	12.73	12.85	12.84	-1.23%	3,789,406
May 28, 2026	13.09	13.23	12.68	13.01	13.00	-0.69%	4,250,006
May 27, 2026	13.50	13.50	12.82	13.10	13.09	-2.96%	4,633,820
May 26, 2026	13.98	14.07	13.31	13.50	13.49	-3.43%	3,964,100