SHE:300722 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	22.02	23.31	22.01	23.05	23.05	3.64%	11,261,720
Sep 1, 2026	21.64	22.58	21.64	22.24	22.24	2.25%	4,560,400
Aug 31, 2026	21.35	21.82	21.35	21.75	21.75	1.16%	2,122,017
Aug 28, 2026	21.15	21.78	21.15	21.50	21.50	1.03%	2,845,600
Aug 27, 2026	21.19	21.40	21.00	21.28	21.28	-0.09%	1,995,420
Aug 26, 2026	21.17	21.53	21.17	21.30	21.30	0.09%	1,942,707
Aug 25, 2026	20.76	21.39	20.64	21.28	21.28	2.50%	2,416,763
Aug 24, 2026	20.88	21.10	20.52	20.76	20.76	-0.57%	1,554,707
Aug 21, 2026	20.47	20.89	20.28	20.88	20.88	0.97%	1,537,352
Aug 20, 2026	20.98	20.99	20.50	20.68	20.68	0.34%	1,977,100
Aug 19, 2026	21.92	22.19	20.54	20.61	20.61	-5.11%	4,093,391
Aug 18, 2026	22.11	22.11	21.55	21.72	21.72	-1.76%	2,184,920
Aug 17, 2026	21.70	22.14	21.69	22.11	22.11	1.66%	2,572,445
Aug 14, 2026	21.63	22.10	21.57	21.75	21.75	0.51%	2,489,669
Aug 13, 2026	22.01	22.20	21.63	21.64	21.64	-1.68%	2,362,400
Aug 12, 2026	21.95	22.14	21.81	22.01	22.01	0.23%	2,103,076
Aug 11, 2026	22.10	22.30	21.61	21.96	21.96	-2.66%	3,451,853
Aug 10, 2026	21.84	22.59	21.52	22.56	22.56	3.44%	4,876,129
Aug 7, 2026	21.80	21.89	21.40	21.81	21.81	0.05%	2,389,009
Aug 6, 2026	21.87	22.08	21.40	21.80	21.80	-0.27%	2,992,698
Aug 5, 2026	21.97	22.10	21.71	21.86	21.86	-0.50%	3,087,350
Aug 4, 2026	21.88	21.99	21.69	21.97	21.97	0.41%	3,305,200
Aug 3, 2026	21.51	21.95	21.48	21.88	21.88	1.67%	2,765,000
Jul 31, 2026	20.90	21.77	20.88	21.52	21.52	3.91%	4,494,337
Jul 30, 2026	21.08	21.21	20.60	20.71	20.71	-2.03%	3,134,200
Jul 29, 2026	20.81	21.22	20.77	21.14	21.14	1.25%	2,985,920
Jul 28, 2026	20.84	21.20	20.63	20.88	20.88	-0.95%	3,052,030
Jul 27, 2026	20.21	21.30	19.80	21.08	21.08	1.93%	6,562,182
Jul 24, 2026	19.96	21.97	19.90	20.68	20.68	2.53%	8,762,969
Jul 23, 2026	19.38	20.29	19.34	20.17	20.17	4.08%	3,852,131
Jul 22, 2026	19.60	19.83	19.25	19.38	19.38	-1.67%	2,839,625
Jul 21, 2026	19.91	20.15	18.73	19.71	19.71	-1.84%	5,616,354
Jul 20, 2026	20.69	21.15	19.76	20.08	20.08	-2.90%	3,556,392
Jul 17, 2026	20.48	21.35	19.95	20.68	20.68	0.98%	4,201,815
Jul 16, 2026	20.39	20.90	19.93	20.48	20.48	0.05%	3,015,798
Jul 15, 2026	20.35	20.64	20.18	20.47	20.47	0.44%	2,842,000
Jul 14, 2026	21.01	21.20	19.86	20.38	20.38	-3.96%	5,445,351
Jul 13, 2026	22.80	22.97	21.14	21.22	21.22	-8.97%	7,856,896
Jul 10, 2026	21.32	24.46	21.07	23.31	23.31	8.62%	10,598,270
Jul 9, 2026	21.12	21.58	20.65	21.46	21.46	1.56%	2,323,299
Jul 8, 2026	22.00	22.00	21.00	21.13	21.13	-1.54%	2,000,777
Jul 7, 2026	22.32	22.60	21.40	21.46	21.46	-2.98%	2,934,267
Jul 6, 2026	23.04	23.49	22.11	22.12	22.12	-3.91%	3,811,942
Jul 3, 2026	22.23	23.26	22.04	23.02	23.02	4.59%	4,975,406
Jul 2, 2026	22.33	22.80	21.99	22.01	22.01	-2.57%	2,941,214
Jul 1, 2026	22.12	23.06	22.05	22.59	22.59	1.30%	4,321,657
Jun 30, 2026	21.64	23.60	21.63	22.30	22.30	4.89%	5,487,716
Jun 29, 2026	21.99	21.99	20.90	21.26	21.26	-3.89%	3,614,117
Jun 26, 2026	21.61	22.65	20.71	22.12	22.12	1.47%	5,294,276
Jun 25, 2026	22.41	22.48	21.66	21.80	21.80	-2.46%	2,854,203