SHE:300707 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	12.10	12.24	11.88	12.00	12.00	-0.83%	2,936,895
Aug 21, 2026	11.90	12.14	11.76	12.10	12.10	1.00%	3,041,795
Aug 20, 2026	11.80	12.10	11.79	11.98	11.98	2.22%	3,921,400
Aug 19, 2026	12.15	12.24	11.65	11.72	11.72	-4.56%	5,003,000
Aug 18, 2026	12.18	12.33	12.03	12.28	12.28	0.41%	3,823,644
Aug 17, 2026	11.98	12.26	11.87	12.23	12.23	2.51%	3,914,600
Aug 14, 2026	12.02	12.07	11.85	11.93	11.93	-0.67%	2,624,000
Aug 13, 2026	12.28	12.29	11.98	12.01	12.01	-1.88%	2,859,500
Aug 12, 2026	12.12	12.29	12.05	12.24	12.24	1.16%	3,001,400
Aug 11, 2026	12.20	12.27	12.05	12.10	12.10	-1.39%	4,331,700
Aug 10, 2026	12.06	12.27	11.84	12.27	12.27	2.68%	4,492,303
Aug 7, 2026	11.99	12.02	11.73	11.95	11.95	-0.33%	3,812,400
Aug 6, 2026	11.91	12.03	11.75	11.99	11.99	-	3,041,300
Aug 5, 2026	11.90	12.02	11.83	11.99	11.99	0.50%	3,547,600
Aug 4, 2026	12.16	12.18	11.88	11.93	11.93	-1.81%	5,201,999
Aug 3, 2026	11.48	12.23	11.46	12.15	12.15	6.11%	6,414,366
Jul 31, 2026	11.35	11.54	11.22	11.45	11.45	2.05%	4,604,400
Jul 30, 2026	11.12	11.41	11.12	11.22	11.22	0.18%	4,173,197
Jul 29, 2026	10.98	11.23	10.98	11.20	11.20	1.54%	3,472,700
Jul 28, 2026	10.95	11.18	10.91	11.03	11.03	0.09%	2,634,000
Jul 27, 2026	10.61	11.04	10.60	11.02	11.02	3.57%	3,767,000
Jul 24, 2026	10.77	10.85	10.52	10.64	10.64	-1.48%	3,579,700
Jul 23, 2026	10.21	10.82	10.21	10.80	10.80	4.85%	5,194,600
Jul 22, 2026	10.42	10.59	10.21	10.30	10.30	-1.15%	4,313,280
Jul 21, 2026	10.52	10.59	10.00	10.42	10.42	-1.70%	5,893,681
Jul 20, 2026	10.76	11.06	10.30	10.60	10.60	-1.40%	5,366,097
Jul 17, 2026	11.08	11.28	10.67	10.75	10.75	-3.15%	4,519,000
Jul 16, 2026	10.95	11.30	10.86	11.10	11.10	0.82%	3,830,197
Jul 15, 2026	10.93	11.16	10.85	11.01	11.01	0.82%	3,178,700
Jul 14, 2026	10.63	10.93	10.49	10.92	10.92	2.73%	4,034,500
Jul 13, 2026	11.16	11.18	10.57	10.63	10.63	-4.75%	4,742,897
Jul 10, 2026	10.89	11.38	10.74	11.16	11.16	2.48%	4,483,400
Jul 9, 2026	10.93	11.05	10.60	10.89	10.89	-0.64%	4,069,000
Jul 8, 2026	11.22	11.26	10.88	10.96	10.96	-2.23%	2,988,200
Jul 7, 2026	11.50	11.65	11.20	11.21	11.21	-2.52%	3,678,700
Jul 6, 2026	11.82	11.95	11.49	11.50	11.50	-2.87%	4,795,700
Jul 3, 2026	11.53	11.95	11.49	11.84	11.84	3.59%	5,817,793
Jul 2, 2026	11.49	11.83	11.40	11.43	11.43	-0.52%	4,644,200
Jul 1, 2026	11.16	11.75	11.13	11.49	11.49	2.77%	6,626,900
Jun 30, 2026	11.23	11.37	11.04	11.18	11.18	-0.53%	3,574,465
Jun 29, 2026	11.37	11.38	10.86	11.24	11.24	-1.40%	6,550,348
Jun 26, 2026	11.63	12.07	11.26	11.40	11.40	-1.64%	5,326,148
Jun 25, 2026	11.81	11.88	11.45	11.59	11.59	-2.52%	4,650,100
Jun 24, 2026	12.15	12.37	11.70	11.89	11.89	-2.94%	4,146,900
Jun 23, 2026	12.13	12.44	12.10	12.25	12.25	0.74%	4,418,200
Jun 22, 2026	12.28	12.34	11.65	12.16	12.16	-0.33%	5,997,800
Jun 18, 2026	12.01	12.29	11.96	12.20	12.20	0.83%	4,051,693
Jun 17, 2026	12.58	12.58	12.10	12.10	12.10	-3.74%	4,352,701
Jun 16, 2026	12.51	12.75	12.18	12.57	12.57	1.21%	6,543,580
Jun 15, 2026	12.26	12.63	12.24	12.42	12.42	1.72%	4,554,448