SHE:300705 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	11.07	11.14	10.86	10.88	10.88	-2.42%	5,870,556
Sep 8, 2026	11.00	11.18	10.98	11.15	11.15	1.09%	4,787,276
Sep 7, 2026	11.06	11.13	10.95	11.03	11.03	-0.27%	3,177,384
Sep 4, 2026	11.02	11.21	10.97	11.06	11.06	0.45%	5,748,100
Sep 3, 2026	11.10	11.18	10.98	11.01	11.01	-0.81%	4,247,600
Sep 2, 2026	11.17	11.19	11.02	11.10	11.10	-1.16%	4,265,300
Sep 1, 2026	11.05	11.26	11.01	11.23	11.23	1.72%	6,567,890
Aug 31, 2026	11.30	11.30	10.93	11.04	11.04	-2.56%	7,223,955
Aug 28, 2026	11.40	11.41	11.24	11.33	11.33	-1.13%	7,955,836
Aug 27, 2026	11.30	11.64	11.27	11.46	11.46	0.53%	9,527,572
Aug 26, 2026	11.38	11.56	11.28	11.40	11.40	-0.35%	10,364,172
Aug 25, 2026	10.90	11.49	10.82	11.44	11.44	4.76%	15,645,830
Aug 24, 2026	11.57	11.63	10.88	10.92	10.92	-5.62%	17,979,252
Aug 21, 2026	12.09	12.18	11.40	11.57	11.57	-6.92%	24,485,098
Aug 20, 2026	12.65	12.99	12.18	12.43	12.43	0.08%	33,514,249
Aug 19, 2026	11.74	13.19	11.72	12.42	12.42	4.63%	36,031,457
Aug 18, 2026	12.24	12.43	11.81	11.87	11.87	-3.02%	17,853,277
Aug 17, 2026	12.44	12.50	11.95	12.24	12.24	-3.01%	24,483,020
Aug 14, 2026	11.59	13.15	11.44	12.62	12.62	7.96%	37,015,655
Aug 13, 2026	11.28	11.86	11.13	11.69	11.69	2.90%	17,325,822
Aug 12, 2026	11.26	11.52	11.21	11.36	11.36	0.35%	6,967,400
Aug 11, 2026	11.29	11.49	11.26	11.32	11.32	-0.26%	7,201,600
Aug 10, 2026	11.35	11.56	11.31	11.35	11.35	-	8,950,086
Aug 7, 2026	10.86	11.38	10.84	11.35	11.35	3.84%	12,536,696
Aug 6, 2026	11.03	11.04	10.82	10.93	10.93	-0.64%	5,027,960
Aug 5, 2026	11.14	11.14	10.91	11.00	11.00	-1.17%	6,346,597
Aug 4, 2026	11.18	11.30	11.04	11.13	11.13	0.72%	6,762,800
Aug 3, 2026	10.98	11.09	10.92	11.05	11.05	0.36%	4,253,846
Jul 31, 2026	10.75	11.03	10.69	11.01	11.01	1.01%	7,753,406
Jul 30, 2026	10.77	11.19	10.72	10.90	10.90	1.87%	9,184,288
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