SHE:300673 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	12.88	13.45	12.61	12.92	12.92	1.25%	4,559,400
Aug 3, 2026	12.70	12.88	12.51	12.76	12.76	-0.47%	2,039,700
Jul 31, 2026	12.51	12.89	12.48	12.82	12.82	0.16%	3,714,390
Jul 30, 2026	12.33	13.20	12.25	12.80	12.80	2.73%	6,207,470
Jul 29, 2026	11.70	12.65	11.63	12.46	12.46	7.23%	5,815,908
Jul 28, 2026	11.31	11.69	11.31	11.62	11.62	1.93%	1,858,770
Jul 27, 2026	11.08	11.49	11.05	11.40	11.40	3.26%	2,143,580
Jul 24, 2026	11.38	11.47	11.02	11.04	11.04	-3.66%	2,485,600
Jul 23, 2026	11.43	11.48	11.25	11.46	11.46	-0.35%	2,420,200
Jul 22, 2026	11.64	11.66	11.41	11.50	11.50	-0.86%	2,528,301
Jul 21, 2026	12.33	12.33	11.48	11.60	11.60	-4.92%	5,551,890
Jul 20, 2026	12.32	12.95	12.01	12.20	12.20	-1.69%	3,442,980
Jul 17, 2026	12.80	13.00	12.40	12.41	12.41	-3.05%	2,647,380
Jul 16, 2026	12.80	13.06	12.69	12.80	12.80	-1.16%	2,138,042
Jul 15, 2026	12.54	13.23	12.43	12.95	12.95	3.19%	3,373,725
Jul 14, 2026	12.51	12.60	12.24	12.55	12.55	-0.16%	2,353,650
Jul 13, 2026	13.39	13.39	12.53	12.57	12.57	-5.98%	3,859,850
Jul 10, 2026	13.12	13.62	13.06	13.37	13.37	1.36%	2,905,600
Jul 9, 2026	13.42	13.54	13.06	13.19	13.19	-1.86%	3,998,430
Jul 8, 2026	13.84	14.12	13.42	13.44	13.44	-2.11%	2,966,420
Jul 7, 2026	14.05	14.25	13.68	13.73	13.73	-2.83%	2,988,200
Jul 6, 2026	13.86	14.19	13.63	14.13	14.13	2.32%	3,934,250
Jul 3, 2026	13.86	14.07	13.66	13.81	13.81	1.10%	2,504,460
Jul 2, 2026	14.06	14.27	13.52	13.66	13.66	-3.12%	5,234,200
Jul 1, 2026	13.58	14.46	13.43	14.10	14.10	4.83%	5,610,924
Jun 30, 2026	13.18	14.21	13.03	13.45	13.45	1.43%	5,862,400
Jun 29, 2026	12.17	13.44	11.94	13.26	13.26	8.51%	6,715,500
Jun 26, 2026	12.29	12.44	11.91	12.22	12.22	-0.73%	3,095,950
Jun 25, 2026	12.01	12.53	11.72	12.31	12.31	1.99%	4,336,440
Jun 24, 2026	12.64	12.65	12.00	12.07	12.07	-4.51%	3,293,700
Jun 23, 2026	12.36	12.90	12.28	12.64	12.64	1.77%	3,399,300
Jun 22, 2026	12.73	12.81	12.17	12.42	12.42	-2.97%	3,449,840
Jun 18, 2026	13.17	13.40	12.72	12.80	12.80	-3.90%	3,367,450
Jun 17, 2026	13.83	13.97	13.27	13.32	13.32	-3.41%	2,761,400
Jun 16, 2026	13.72	14.00	13.28	13.79	13.79	0.95%	3,572,650
Jun 15, 2026	13.90	14.60	13.51	13.66	13.66	-	3,501,880
Jun 12, 2026	13.31	13.89	13.20	13.66	13.66	2.55%	2,797,080
Jun 11, 2026	13.09	13.35	12.89	13.32	13.32	2.46%	2,508,150
Jun 10, 2026	13.20	13.37	12.78	13.00	13.00	-2.18%	3,032,750
Jun 9, 2026	13.38	13.56	13.09	13.29	13.29	-0.52%	2,498,400
Jun 8, 2026	13.93	14.08	13.29	13.36	13.36	-5.38%	4,339,190
Jun 5, 2026	13.86	14.40	13.60	14.12	14.12	1.88%	5,461,910
Jun 4, 2026	15.60	15.81	13.70	13.86	13.86	-11.83%	9,347,450
Jun 3, 2026	15.42	15.80	15.13	15.72	15.72	2.34%	4,293,600
Jun 2, 2026	15.42	15.49	15.06	15.36	15.36	-0.58%	3,056,550
Jun 1, 2026	15.03	15.77	15.03	15.70	15.45	3.15%	3,862,150
May 29, 2026	15.39	15.52	14.91	15.22	14.98	-1.23%	3,822,349
May 28, 2026	15.66	15.80	15.29	15.41	15.16	-2.22%	3,989,158
May 27, 2026	16.25	16.33	15.65	15.76	15.51	-3.13%	4,566,200
May 26, 2026	15.61	16.39	15.61	16.27	16.01	2.97%	6,771,611