SHE:300729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.13	10.28	10.08	10.25	10.25	1.18%	2,868,067
Jul 30, 2026	10.00	10.18	10.00	10.13	10.13	0.90%	2,730,539
Jul 29, 2026	9.79	10.11	9.79	10.04	10.04	2.14%	2,355,665
Jul 28, 2026	9.71	9.87	9.68	9.83	9.83	0.92%	1,482,783
Jul 27, 2026	9.53	9.78	9.50	9.74	9.74	1.67%	1,378,000
Jul 24, 2026	9.66	9.85	9.56	9.58	9.58	-3.04%	1,686,600
Jul 23, 2026	9.66	9.88	9.63	9.88	9.88	2.17%	1,983,600
Jul 22, 2026	9.71	9.83	9.58	9.67	9.67	-0.72%	2,853,319
Jul 21, 2026	10.10	10.20	9.67	9.74	9.74	-2.50%	4,467,230
Jul 20, 2026	10.00	10.20	9.83	9.99	9.99	1.11%	2,986,672
Jul 17, 2026	10.09	10.19	9.82	9.88	9.88	-1.79%	2,966,121
Jul 16, 2026	9.88	10.12	9.79	10.06	10.06	1.21%	2,357,091
Jul 15, 2026	9.76	9.98	9.68	9.94	9.94	2.05%	2,537,738
Jul 14, 2026	9.58	9.77	9.50	9.74	9.74	1.14%	2,298,407
Jul 13, 2026	9.69	9.75	9.56	9.63	9.63	-0.82%	2,846,320
Jul 10, 2026	9.57	9.86	9.44	9.71	9.71	0.83%	3,703,030
Jul 9, 2026	9.82	9.88	9.47	9.63	9.63	-1.93%	3,441,820
Jul 8, 2026	9.74	9.92	9.68	9.82	9.82	-	2,004,101
Jul 7, 2026	10.14	10.14	9.74	9.82	9.82	-2.48%	2,171,078
Jul 6, 2026	10.00	10.14	9.93	10.07	10.07	0.10%	2,278,697
Jul 3, 2026	9.90	10.26	9.85	10.06	10.06	2.34%	3,699,050
Jul 2, 2026	9.75	9.95	9.74	9.83	9.83	0.41%	2,530,735
Jul 1, 2026	9.62	9.92	9.50	9.79	9.79	1.77%	2,970,244
Jun 30, 2026	9.73	9.85	9.51	9.62	9.62	-1.84%	2,828,820
Jun 29, 2026	9.70	9.92	9.58	9.80	9.80	0.51%	2,746,377
Jun 26, 2026	9.71	9.98	9.55	9.75	9.75	-0.51%	3,801,277
Jun 25, 2026	10.10	10.10	9.77	9.80	9.80	-2.00%	3,152,550
Jun 24, 2026	10.32	10.35	9.97	10.00	10.00	-2.91%	3,048,125
Jun 23, 2026	10.26	10.55	10.25	10.30	10.30	-0.19%	1,927,046
Jun 22, 2026	10.25	10.33	9.94	10.32	10.32	-0.29%	3,229,942
Jun 18, 2026	10.35	10.44	10.26	10.35	10.35	-0.19%	1,650,910
Jun 17, 2026	10.54	10.54	10.28	10.37	10.37	-1.61%	1,636,639
Jun 16, 2026	10.49	10.58	10.31	10.54	10.54	0.19%	2,062,529
Jun 15, 2026	10.55	10.76	10.42	10.52	10.52	-0.09%	2,293,512
Jun 12, 2026	10.34	10.60	10.32	10.53	10.53	2.33%	1,800,191
Jun 11, 2026	10.36	10.49	10.15	10.29	10.29	-1.72%	2,058,446
Jun 10, 2026	10.52	10.70	10.37	10.47	10.47	-1.41%	1,611,450
Jun 9, 2026	10.66	10.73	10.54	10.62	10.62	-0.38%	1,464,980
Jun 8, 2026	10.48	10.70	10.40	10.66	10.66	-2.02%	3,564,108
Jun 5, 2026	10.78	10.90	10.47	10.88	10.88	1.97%	4,222,160
Jun 4, 2026	10.98	11.06	10.52	10.67	10.67	-3.70%	4,938,790
Jun 3, 2026	11.25	11.26	11.00	11.08	11.08	-1.25%	2,094,322
Jun 2, 2026	11.56	11.67	11.13	11.22	11.22	-3.36%	3,810,900
Jun 1, 2026	11.44	11.74	11.27	11.61	11.61	1.57%	2,413,676
May 29, 2026	11.49	11.63	11.42	11.43	11.43	-0.17%	2,399,202
May 28, 2026	11.60	11.70	11.34	11.45	11.45	-0.52%	3,148,444
May 27, 2026	11.83	11.98	11.56	11.81	11.51	-0.17%	4,018,751
May 26, 2026	12.10	12.15	11.72	11.83	11.53	-2.71%	3,388,605
May 25, 2026	12.25	12.34	12.08	12.16	11.85	-0.73%	2,105,783
May 22, 2026	12.09	12.28	11.90	12.25	11.94	1.83%	2,837,614