SHE:300713 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.95	12.30	11.90	12.16	12.16	1.93%	3,146,500
Jul 30, 2026	12.24	12.33	11.80	11.93	11.93	-1.97%	3,731,500
Jul 29, 2026	12.06	12.30	11.87	12.17	12.17	1.50%	3,351,500
Jul 28, 2026	12.09	12.58	11.94	11.99	11.99	-1.72%	3,647,600
Jul 27, 2026	11.20	12.28	11.20	12.20	12.20	8.44%	5,625,230
Jul 24, 2026	11.37	11.37	11.04	11.25	11.25	-1.57%	2,298,555
Jul 23, 2026	10.90	11.47	10.87	11.43	11.43	4.48%	3,009,955
Jul 22, 2026	11.12	11.33	10.89	10.94	10.94	-2.50%	2,702,400
Jul 21, 2026	11.09	11.49	10.30	11.22	11.22	0.99%	4,520,185
Jul 20, 2026	11.58	12.10	10.78	11.11	11.11	-4.14%	4,422,500
Jul 17, 2026	12.32	12.63	11.52	11.59	11.59	-4.92%	3,373,600
Jul 16, 2026	11.89	12.44	11.83	12.19	12.19	1.50%	2,725,065
Jul 15, 2026	12.11	12.30	11.88	12.01	12.01	-0.41%	2,339,710
Jul 14, 2026	12.00	12.11	11.52	12.06	12.06	1.69%	2,685,600
Jul 13, 2026	12.59	12.59	11.80	11.86	11.86	-6.17%	3,054,200
Jul 10, 2026	12.36	12.98	12.00	12.64	12.64	3.61%	3,629,130
Jul 9, 2026	12.17	12.23	11.66	12.20	12.20	1.16%	2,469,800
Jul 8, 2026	12.30	12.44	11.87	12.06	12.06	-1.95%	2,100,600
Jul 7, 2026	12.63	12.84	12.21	12.30	12.30	-3.00%	2,476,300
Jul 6, 2026	13.02	13.17	12.63	12.68	12.68	-2.24%	3,048,135
Jul 3, 2026	12.60	13.05	12.60	12.97	12.97	2.37%	3,894,985
Jul 2, 2026	12.74	13.37	12.58	12.67	12.67	-0.94%	3,937,800
Jul 1, 2026	12.62	13.04	12.52	12.79	12.79	0.39%	3,735,530
Jun 30, 2026	12.48	12.87	12.31	12.74	12.74	1.27%	3,005,601
Jun 29, 2026	12.60	12.75	12.12	12.58	12.58	-0.55%	3,644,500
Jun 26, 2026	13.08	13.26	12.60	12.65	12.65	-3.29%	3,057,537
Jun 25, 2026	13.71	13.73	12.98	13.08	13.08	-4.11%	4,235,084
Jun 24, 2026	14.41	14.51	13.30	13.64	13.64	-4.68%	4,493,895
Jun 23, 2026	14.05	14.65	13.98	14.31	14.31	1.27%	4,626,955
Jun 22, 2026	13.81	14.16	13.35	14.13	14.13	1.22%	4,683,144
Jun 18, 2026	13.96	14.39	13.50	13.96	13.96	0.07%	5,351,240
Jun 17, 2026	14.30	14.59	13.85	13.95	13.95	-2.65%	4,589,200
Jun 16, 2026	13.87	14.54	13.66	14.33	14.33	3.17%	4,628,500
Jun 15, 2026	13.81	14.33	13.78	13.89	13.89	1.02%	3,557,040
Jun 12, 2026	13.81	13.99	13.43	13.75	13.75	1.70%	3,561,700
Jun 11, 2026	13.77	13.92	13.24	13.52	13.52	-2.80%	3,530,610
Jun 10, 2026	14.10	14.22	13.38	13.91	13.91	-2.39%	4,261,400
Jun 9, 2026	14.58	14.58	14.06	14.25	14.25	-0.14%	3,988,610
Jun 8, 2026	14.47	14.95	13.94	14.27	14.27	-2.93%	5,365,697
Jun 5, 2026	14.67	15.11	14.10	14.70	14.70	0.48%	4,383,200
Jun 4, 2026	14.99	15.38	14.50	14.63	14.63	-3.43%	3,692,660
Jun 3, 2026	15.43	15.49	15.00	15.15	15.15	-1.81%	3,370,070
Jun 2, 2026	15.96	16.27	15.25	15.43	15.43	-3.38%	3,744,210
Jun 1, 2026	15.43	16.35	15.43	15.97	15.97	3.03%	4,582,191
May 29, 2026	16.71	16.96	15.39	15.50	15.50	-7.24%	4,406,110
May 28, 2026	16.87	17.01	16.15	16.71	16.71	-1.12%	3,921,390
May 27, 2026	17.00	17.36	16.56	16.90	16.90	-0.24%	3,551,500
May 26, 2026	17.68	17.69	16.76	16.94	16.94	-4.19%	3,465,400
May 25, 2026	18.30	18.45	17.41	17.68	17.68	-1.28%	3,717,576
May 22, 2026	17.55	18.07	17.41	17.91	17.91	2.87%	3,209,782