SHE:300682 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	10.68	11.75	10.68	11.65	-	4.95%	34,008,684
Jul 31, 2026	10.68	11.30	10.66	11.10	11.10	3.93%	28,886,700
Jul 30, 2026	10.55	10.85	10.52	10.68	10.68	0.38%	21,834,342
Jul 29, 2026	10.19	10.72	10.19	10.64	10.64	4.11%	25,376,463
Jul 28, 2026	10.10	10.28	10.02	10.22	10.22	0.29%	15,136,349
Jul 27, 2026	9.71	10.27	9.64	10.19	10.19	4.41%	19,075,432
Jul 24, 2026	10.08	10.16	9.75	9.76	9.76	-4.13%	15,302,860
Jul 23, 2026	9.95	10.22	9.84	10.18	10.18	1.90%	17,228,010
Jul 22, 2026	10.09	10.17	9.89	9.99	9.99	-1.87%	21,749,810
Jul 21, 2026	9.95	10.53	9.91	10.18	10.18	1.70%	34,838,770
Jul 20, 2026	9.52	10.01	9.52	10.01	10.01	6.26%	27,172,000
Jul 17, 2026	9.82	9.95	9.38	9.42	9.42	-3.78%	19,566,500
Jul 16, 2026	9.62	9.98	9.52	9.79	9.79	1.14%	14,674,512
Jul 15, 2026	9.50	9.84	9.43	9.68	9.68	2.11%	16,425,890
Jul 14, 2026	9.45	9.57	9.22	9.48	9.48	0.11%	15,033,220
Jul 13, 2026	10.12	10.16	9.43	9.47	9.47	-6.33%	21,219,100
Jul 10, 2026	10.05	10.42	9.80	10.11	10.11	2.33%	21,931,564
Jul 9, 2026	9.90	10.06	9.62	9.88	9.88	-1.20%	16,208,982
Jul 8, 2026	9.70	10.08	9.55	10.00	10.00	3.84%	19,989,540
Jul 7, 2026	9.91	10.09	9.62	9.63	9.63	-3.51%	15,511,100
Jul 6, 2026	10.06	10.22	9.90	9.98	9.98	-0.80%	15,244,717
Jul 3, 2026	9.98	10.17	9.90	10.06	10.06	1.82%	16,140,217
Jul 2, 2026	10.19	10.30	9.85	9.88	9.88	-1.98%	20,961,983
Jul 1, 2026	9.81	10.38	9.76	10.08	10.08	1.82%	19,749,014
Jun 30, 2026	9.86	10.03	9.75	9.90	9.90	0.30%	14,502,979
Jun 29, 2026	9.94	10.02	9.69	9.87	9.87	-0.90%	19,683,590
Jun 26, 2026	10.48	10.59	9.96	9.96	9.96	-4.60%	22,746,863
Jun 25, 2026	10.73	10.83	10.40	10.44	10.44	-2.70%	22,069,815
Jun 24, 2026	10.92	10.92	10.52	10.73	10.73	-2.19%	18,673,567
Jun 23, 2026	11.31	11.43	10.86	10.97	10.97	-3.69%	18,107,386
Jun 22, 2026	11.10	11.40	10.87	11.39	11.39	2.34%	20,249,164
Jun 18, 2026	11.24	11.31	11.03	11.13	11.13	-1.15%	14,104,880
Jun 17, 2026	11.46	11.53	11.18	11.26	11.26	-1.49%	13,402,459
Jun 16, 2026	11.66	11.70	11.46	11.62	11.43	-0.09%	18,127,689
Jun 15, 2026	11.50	11.86	11.50	11.63	11.44	2.20%	17,629,430
Jun 12, 2026	11.32	11.48	11.13	11.38	11.19	3.08%	20,024,820
Jun 11, 2026	11.46	11.52	10.93	11.04	10.86	-4.33%	23,756,230
Jun 10, 2026	11.89	11.95	11.30	11.54	11.35	-4.31%	21,544,120
Jun 9, 2026	12.18	12.33	11.86	12.06	11.86	-0.99%	18,196,176
Jun 8, 2026	12.66	12.68	12.00	12.18	11.98	-5.21%	20,763,350
Jun 5, 2026	13.26	13.40	12.80	12.85	12.64	-4.10%	24,852,020
Jun 4, 2026	12.62	14.14	12.55	13.40	13.18	5.51%	34,909,200
Jun 3, 2026	12.49	13.20	12.46	12.70	12.49	1.84%	22,251,170
Jun 2, 2026	12.76	12.85	12.20	12.47	12.27	-2.43%	16,982,660
Jun 1, 2026	12.69	13.01	12.66	12.78	12.57	1.27%	13,517,990
May 29, 2026	13.44	13.48	12.57	12.62	12.41	-5.18%	19,570,460
May 28, 2026	13.68	13.74	12.92	13.31	13.09	-2.70%	21,142,740
May 27, 2026	13.94	14.13	13.59	13.68	13.46	-2.29%	15,608,920
May 26, 2026	14.33	14.35	13.82	14.00	13.77	-2.51%	16,114,620
May 25, 2026	14.33	15.08	14.21	14.36	14.13	0.63%	16,454,200