SHE:300707 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	12.15	12.45	12.07	12.21	12.21	1.41%	3,589,400
Jun 11, 2026	12.20	12.26	11.81	12.04	12.04	-2.03%	3,996,900
Jun 10, 2026	12.57	12.65	12.05	12.29	12.29	-2.31%	4,401,400
Jun 9, 2026	12.50	12.70	12.37	12.58	12.58	1.53%	3,605,200
Jun 8, 2026	12.40	12.76	12.22	12.39	12.39	-2.90%	4,606,900
Jun 5, 2026	12.36	12.93	12.13	12.76	12.76	2.82%	5,836,600
Jun 4, 2026	12.59	12.70	12.31	12.41	12.41	-1.43%	4,083,400
Jun 3, 2026	12.98	12.98	12.54	12.65	12.59	-2.32%	4,243,879
Jun 2, 2026	13.13	13.25	12.78	12.95	12.89	-1.37%	5,218,500
Jun 1, 2026	12.79	13.32	12.72	13.13	13.07	2.98%	5,257,800
May 29, 2026	13.29	13.30	12.60	12.75	12.69	-3.26%	4,731,400
May 28, 2026	13.19	13.32	12.83	13.18	13.12	0.46%	4,497,900
May 27, 2026	13.47	13.56	13.00	13.12	13.06	-2.81%	5,374,300
May 26, 2026	13.78	13.87	13.30	13.50	13.44	-2.32%	5,583,100
May 25, 2026	14.38	14.46	13.74	13.82	13.75	-3.89%	7,148,800