SHE:300705 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	10.51	10.80	10.51	10.70	10.70	1.61%	5,834,300
Jul 28, 2026	10.48	10.65	10.43	10.53	10.53	0.10%	4,371,200
Jul 27, 2026	10.12	10.56	10.11	10.52	10.52	3.65%	6,363,500
Jul 24, 2026	10.56	10.61	10.15	10.15	10.15	-4.87%	7,456,400
Jul 23, 2026	10.83	10.84	10.48	10.67	10.67	-1.75%	8,910,748
Jul 22, 2026	10.58	10.96	10.56	10.86	10.86	1.97%	9,878,080
Jul 21, 2026	10.88	10.95	10.51	10.65	10.65	-2.92%	11,234,070
Jul 20, 2026	10.69	11.03	10.64	10.97	10.97	1.67%	10,627,210
Jul 17, 2026	11.32	11.40	10.74	10.79	10.79	-5.85%	15,254,674
Jul 16, 2026	11.12	11.65	10.95	11.46	11.46	2.41%	18,991,631
Jul 15, 2026	10.80	11.30	10.66	11.19	11.19	3.32%	17,084,870
Jul 14, 2026	10.50	10.95	10.40	10.83	10.83	3.14%	13,483,009
Jul 13, 2026	10.40	10.67	10.38	10.50	10.50	0.86%	9,183,814
Jul 10, 2026	10.10	10.60	9.98	10.41	10.41	2.36%	9,204,684
Jul 9, 2026	10.15	10.48	10.01	10.17	10.17	-0.68%	6,942,732
Jul 8, 2026	10.31	10.64	10.13	10.24	10.24	-0.68%	6,593,684
Jul 7, 2026	10.80	10.80	10.30	10.31	10.31	-4.27%	8,307,500
Jul 6, 2026	10.58	10.95	10.49	10.77	10.77	1.32%	10,290,580
Jul 3, 2026	10.50	10.72	10.41	10.63	10.63	1.72%	7,890,866
Jul 2, 2026	10.20	10.58	10.15	10.45	10.45	1.95%	10,332,396
Jul 1, 2026	9.73	10.26	9.64	10.25	10.25	4.81%	9,803,676
Jun 30, 2026	10.00	10.05	9.74	9.78	9.78	-3.26%	7,403,478
Jun 29, 2026	9.51	10.17	9.26	10.11	10.11	6.31%	11,670,700
Jun 26, 2026	9.87	9.93	9.48	9.51	9.51	-4.04%	6,922,724
Jun 25, 2026	10.30	10.30	9.81	9.91	9.91	-4.16%	8,225,489
Jun 24, 2026	10.24	10.72	10.19	10.34	10.34	0.29%	8,823,138
Jun 23, 2026	10.11	10.65	10.05	10.31	10.31	1.48%	9,885,242
Jun 22, 2026	10.15	10.18	9.75	10.16	10.16	0.20%	6,419,721
Jun 18, 2026	10.23	10.40	10.12	10.14	10.14	-1.07%	4,366,915
Jun 17, 2026	10.25	10.26	10.16	10.25	10.25	-0.39%	3,515,628
Jun 16, 2026	10.45	10.45	10.19	10.29	10.29	-1.72%	5,491,052
Jun 15, 2026	10.58	10.66	10.38	10.47	10.47	-0.76%	6,372,980
Jun 12, 2026	10.56	10.71	10.44	10.55	10.55	0.29%	6,374,572
Jun 11, 2026	10.84	10.85	10.36	10.52	10.52	-2.68%	4,137,220
Jun 10, 2026	10.61	10.82	10.47	10.81	10.81	1.12%	4,799,995
Jun 9, 2026	10.98	11.03	10.61	10.69	10.69	-2.37%	5,030,950
Jun 8, 2026	11.17	11.29	10.79	10.95	10.95	-3.01%	5,363,048
Jun 5, 2026	11.22	11.45	11.20	11.29	11.29	0.09%	3,363,800
Jun 4, 2026	11.48	11.55	11.20	11.28	11.28	-2.08%	4,238,100
Jun 3, 2026	11.95	12.00	11.49	11.52	11.52	-4.24%	7,303,670
Jun 2, 2026	11.79	12.20	11.75	12.03	12.03	1.52%	8,612,800
Jun 1, 2026	11.80	11.87	11.66	11.85	11.85	0.85%	4,708,055
May 29, 2026	11.56	11.76	11.43	11.75	11.75	1.73%	5,923,520
May 28, 2026	11.74	11.74	11.40	11.55	11.55	-1.37%	6,247,407
May 27, 2026	11.77	12.44	11.73	12.11	11.71	2.89%	10,783,283
May 26, 2026	11.80	11.88	11.63	11.77	11.38	-0.93%	3,448,205
May 25, 2026	11.57	11.91	11.40	11.88	11.49	2.59%	5,562,294
May 22, 2026	11.74	11.77	11.45	11.58	11.20	-0.86%	4,900,773
May 21, 2026	11.75	11.88	11.58	11.68	11.29	-0.60%	6,101,878
May 20, 2026	12.11	12.11	11.68	11.75	11.36	-3.05%	6,737,468