SHE:300658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.68	9.92	9.45	9.82	9.82	3.37%	9,400,840
Jul 30, 2026	9.81	9.96	9.33	9.50	9.50	-3.06%	9,896,300
Jul 29, 2026	9.78	10.03	9.65	9.80	9.80	-0.20%	8,706,549
Jul 28, 2026	9.84	10.08	9.65	9.82	9.82	-1.31%	7,539,160
Jul 27, 2026	9.41	9.98	9.28	9.95	9.95	6.30%	13,441,540
Jul 24, 2026	9.42	9.59	9.29	9.36	9.36	-2.60%	6,779,380
Jul 23, 2026	9.31	9.70	9.31	9.61	9.61	2.02%	9,546,980
Jul 22, 2026	9.32	9.60	9.13	9.42	9.42	-	9,819,961
Jul 21, 2026	9.38	9.49	8.41	9.42	9.42	1.40%	19,543,056
Jul 20, 2026	9.76	10.05	9.14	9.29	9.29	-4.33%	16,045,860
Jul 17, 2026	10.39	10.59	9.62	9.71	9.71	-6.81%	18,253,094
Jul 16, 2026	10.30	10.70	10.25	10.42	10.42	-0.67%	8,589,104
Jul 15, 2026	10.55	10.82	10.36	10.49	10.49	-0.85%	7,413,911
Jul 14, 2026	10.40	10.58	10.16	10.58	10.58	1.83%	9,347,029
Jul 13, 2026	11.12	11.30	10.35	10.39	10.39	-6.73%	10,410,570
Jul 10, 2026	11.16	11.54	10.75	11.14	11.14	3.05%	12,854,352
Jul 9, 2026	10.79	10.94	10.42	10.81	10.81	-0.18%	7,720,000
Jul 8, 2026	10.89	11.13	10.74	10.83	10.83	-0.82%	8,660,600
Jul 7, 2026	11.24	11.58	10.84	10.92	10.92	-4.04%	9,815,500
Jul 6, 2026	12.09	12.19	11.33	11.38	11.38	-5.17%	10,060,040
Jul 3, 2026	12.05	12.24	11.82	12.00	12.00	-0.25%	10,387,880
Jul 2, 2026	11.51	12.56	11.50	12.03	12.03	2.56%	13,133,940
Jul 1, 2026	11.46	12.04	11.25	11.73	11.73	2.62%	9,928,360
Jun 30, 2026	11.47	11.54	11.15	11.43	11.43	0.09%	9,328,060
Jun 29, 2026	11.45	11.59	11.12	11.42	11.42	-1.21%	12,180,150
Jun 26, 2026	11.94	11.94	11.50	11.56	11.56	-4.07%	10,854,800
Jun 25, 2026	12.43	12.43	11.92	12.05	12.05	-2.74%	8,626,542
Jun 24, 2026	12.30	12.47	12.17	12.39	12.39	0.32%	10,893,060
Jun 23, 2026	12.32	12.78	12.21	12.35	12.35	-0.32%	11,089,880
Jun 22, 2026	12.48	12.53	11.86	12.39	12.39	-1.20%	12,298,610
Jun 18, 2026	12.35	12.65	12.04	12.54	12.54	0.16%	12,311,230
Jun 17, 2026	12.69	13.11	12.44	12.58	12.52	-0.32%	17,572,060
Jun 16, 2026	12.69	12.75	12.27	12.62	12.56	-0.55%	10,387,920
Jun 15, 2026	12.46	12.69	12.39	12.69	12.63	2.34%	10,451,300
Jun 12, 2026	12.15	12.60	11.98	12.40	12.34	3.25%	12,956,000
Jun 11, 2026	11.88	12.06	11.70	12.01	11.95	0.59%	8,031,754
Jun 10, 2026	12.09	12.10	11.60	11.94	11.88	-1.16%	10,532,000
Jun 9, 2026	11.80	12.13	11.72	12.08	12.02	3.87%	12,972,820
Jun 8, 2026	12.25	12.37	11.44	11.63	11.57	-5.98%	20,665,172
Jun 5, 2026	12.22	12.83	12.01	12.37	12.31	2.40%	20,910,380
Jun 4, 2026	11.78	12.59	11.78	12.08	12.02	1.77%	18,847,260
Jun 3, 2026	12.06	12.19	11.70	11.87	11.81	-1.66%	8,005,084
Jun 2, 2026	12.40	12.40	11.58	12.07	12.01	-2.19%	10,070,420
Jun 1, 2026	11.94	12.52	11.93	12.34	12.28	2.07%	12,170,000
May 29, 2026	12.77	12.93	11.98	12.09	12.03	-5.25%	10,857,270
May 28, 2026	12.35	12.87	12.21	12.76	12.70	3.99%	12,172,650
May 27, 2026	12.62	12.75	12.20	12.27	12.21	-0.41%	12,542,880
May 26, 2026	12.80	12.80	12.11	12.32	12.26	-3.30%	12,962,790
May 25, 2026	13.05	13.30	12.64	12.74	12.68	-1.77%	17,282,190
May 22, 2026	13.04	13.18	12.67	12.97	12.91	3.93%	23,317,240