SHE:300694 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.61	9.90	9.61	9.84	9.84	3.25%	5,440,140
Jul 30, 2026	9.87	9.93	9.40	9.53	9.53	-3.44%	6,999,900
Jul 29, 2026	9.77	9.95	9.65	9.87	9.87	0.61%	5,428,500
Jul 28, 2026	9.66	10.12	9.66	9.81	9.81	1.55%	5,606,000
Jul 27, 2026	9.37	9.80	9.37	9.66	9.66	3.21%	4,509,000
Jul 24, 2026	9.41	9.66	9.36	9.36	9.36	-2.80%	4,360,900
Jul 23, 2026	9.51	9.66	9.35	9.63	9.63	1.69%	4,187,600
Jul 22, 2026	9.65	9.89	9.42	9.47	9.47	-3.37%	5,253,000
Jul 21, 2026	9.89	9.92	9.20	9.80	9.80	-1.01%	9,589,300
Jul 20, 2026	10.52	10.71	9.64	9.90	9.90	-6.52%	10,532,600
Jul 17, 2026	10.90	11.20	10.52	10.59	10.59	-3.73%	8,162,040
Jul 16, 2026	10.98	11.48	10.89	11.00	11.00	-0.45%	7,367,500
Jul 15, 2026	11.28	11.42	10.80	11.05	11.05	-3.24%	8,393,500
Jul 14, 2026	10.85	11.55	10.53	11.42	11.42	5.25%	12,003,700
Jul 13, 2026	11.25	11.31	10.71	10.85	10.85	-4.07%	7,874,000
Jul 10, 2026	11.51	11.67	11.31	11.31	11.31	-1.91%	8,553,000
Jul 9, 2026	11.88	11.92	11.18	11.53	11.53	-1.79%	9,999,100
Jul 8, 2026	12.36	12.50	11.65	11.74	11.74	-5.02%	10,796,200
Jul 7, 2026	12.35	12.62	12.13	12.36	12.36	-0.72%	11,794,200
Jul 6, 2026	12.00	12.97	11.86	12.45	12.45	4.62%	18,184,130
Jul 3, 2026	11.87	12.38	11.60	11.90	11.90	0.59%	17,986,500
Jul 2, 2026	10.81	12.02	10.68	11.83	11.83	9.84%	22,975,525
Jul 1, 2026	9.60	10.88	9.53	10.77	10.77	12.19%	15,253,733
Jun 30, 2026	9.04	9.73	8.90	9.60	9.60	6.90%	9,580,777
Jun 29, 2026	9.05	9.13	8.69	8.98	8.98	-0.77%	5,243,100
Jun 26, 2026	9.26	9.26	8.96	9.05	9.05	-2.79%	4,066,900
Jun 25, 2026	9.55	9.59	9.29	9.31	9.31	-3.02%	4,669,100
Jun 24, 2026	9.94	10.03	9.49	9.60	9.60	-3.42%	5,343,933
Jun 23, 2026	9.85	10.12	9.80	9.94	9.94	-	4,588,733
Jun 22, 2026	9.87	9.97	9.46	9.94	9.94	-0.30%	5,842,075
Jun 18, 2026	10.07	10.15	9.88	9.97	9.97	-1.77%	5,352,233
Jun 17, 2026	10.44	10.52	10.04	10.15	10.15	-4.06%	7,625,340
Jun 16, 2026	10.20	10.92	10.02	10.58	10.58	3.22%	9,764,640
Jun 15, 2026	10.24	10.42	10.03	10.25	10.25	1.08%	6,566,300
Jun 12, 2026	10.01	10.31	9.85	10.14	10.14	2.22%	4,573,700
Jun 11, 2026	10.08	10.09	9.73	9.92	9.92	-1.98%	4,091,300
Jun 10, 2026	10.08	10.20	9.88	10.12	10.12	-	4,684,700
Jun 9, 2026	10.20	10.27	9.92	10.12	10.12	0.70%	4,864,100
Jun 8, 2026	10.22	10.48	9.94	10.05	10.05	-4.01%	5,523,600
Jun 5, 2026	10.19	10.58	10.10	10.47	10.47	2.45%	4,551,600
Jun 4, 2026	10.37	10.53	10.15	10.22	10.22	-2.20%	3,778,800
Jun 3, 2026	10.55	10.59	10.35	10.45	10.45	-0.95%	4,204,204
Jun 2, 2026	10.89	10.90	10.38	10.55	10.55	-2.41%	4,593,500
Jun 1, 2026	10.33	10.93	10.28	10.81	10.81	4.65%	8,027,300
May 29, 2026	10.62	10.83	10.27	10.33	10.33	-1.95%	6,036,918
May 28, 2026	10.67	10.80	10.39	10.62	10.54	-0.47%	5,984,800
May 27, 2026	11.14	11.14	10.52	10.67	10.58	-3.70%	6,107,419
May 26, 2026	11.45	11.50	10.99	11.08	10.99	-3.48%	5,716,600
May 25, 2026	11.75	11.87	11.32	11.48	11.39	-2.13%	5,156,100
May 22, 2026	11.59	11.84	11.38	11.73	11.64	1.65%	4,785,000