SHE:300733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	14.06	14.07	13.35	13.47	13.47	-4.54%	6,079,150
Aug 21, 2026	14.12	14.19	13.96	14.11	14.11	-	2,976,293
Aug 20, 2026	14.48	14.48	14.05	14.11	14.11	0.79%	3,721,844
Aug 19, 2026	14.60	14.68	13.98	14.00	14.00	-3.38%	4,984,964
Aug 18, 2026	14.71	14.84	14.40	14.49	14.49	-1.83%	4,362,820
Aug 17, 2026	14.45	14.80	14.16	14.76	14.76	1.44%	6,239,320
Aug 14, 2026	14.32	14.62	14.00	14.55	14.55	3.26%	10,016,122
Aug 13, 2026	14.57	14.58	14.07	14.09	14.09	-3.23%	5,229,358
Aug 12, 2026	14.50	14.71	14.42	14.56	14.56	-0.14%	3,696,641
Aug 11, 2026	14.40	14.64	14.05	14.58	14.58	1.60%	7,398,387
Aug 10, 2026	14.25	14.46	13.84	14.35	14.35	0.91%	5,800,300
Aug 7, 2026	14.29	14.45	14.18	14.22	14.22	-1.46%	4,814,380
Aug 6, 2026	14.16	14.47	13.94	14.43	14.43	1.48%	9,318,174
Aug 5, 2026	14.00	14.40	13.90	14.22	14.22	1.57%	9,517,121
Aug 4, 2026	13.58	14.12	13.50	14.00	14.00	4.48%	8,724,335
Aug 3, 2026	12.78	13.53	12.78	13.40	13.40	3.96%	11,338,340
Jul 31, 2026	12.31	13.04	12.26	12.89	12.89	3.87%	11,212,318
Jul 30, 2026	11.90	12.46	11.86	12.41	12.41	3.85%	9,051,300
Jul 29, 2026	12.02	12.15	11.82	11.95	11.95	-0.91%	4,826,800
Jul 28, 2026	12.19	12.29	11.95	12.06	12.06	-1.87%	5,600,580
Jul 27, 2026	12.19	12.38	11.92	12.29	12.29	-0.73%	9,496,186
Jul 24, 2026	11.57	12.55	11.36	12.38	12.38	6.54%	14,994,910
Jul 23, 2026	11.47	11.63	11.32	11.62	11.62	1.04%	3,243,562
Jul 22, 2026	11.59	11.73	11.24	11.50	11.50	-0.86%	5,592,584
Jul 21, 2026	12.05	12.40	11.52	11.60	11.60	-3.41%	11,097,310
Jul 20, 2026	11.75	12.35	11.71	12.01	12.01	2.74%	10,188,620
Jul 17, 2026	12.10	12.15	11.32	11.69	11.69	-2.99%	6,603,160
Jul 16, 2026	11.75	12.49	11.61	12.05	12.05	2.21%	10,039,000
Jul 15, 2026	11.08	11.85	10.98	11.79	11.79	5.36%	9,068,926
Jul 14, 2026	11.06	11.31	10.71	11.19	11.19	1.27%	4,550,756
Jul 13, 2026	11.87	11.88	10.98	11.05	11.05	-6.28%	5,473,060
Jul 10, 2026	11.68	12.25	11.57	11.79	11.79	0.94%	5,948,090
Jul 9, 2026	11.97	12.07	11.44	11.68	11.68	-2.18%	5,572,650
Jul 8, 2026	12.00	12.30	11.76	11.94	11.94	-1.08%	5,366,870
Jul 7, 2026	12.92	12.92	12.01	12.07	12.07	-6.07%	9,027,540
Jul 6, 2026	12.43	13.13	12.38	12.85	12.85	3.80%	11,042,453
Jul 3, 2026	12.26	12.62	12.11	12.38	12.38	0.98%	6,450,930
Jul 2, 2026	11.81	12.76	11.81	12.26	12.26	1.83%	7,531,850
Jul 1, 2026	11.83	12.32	11.65	12.04	12.04	0.75%	8,050,514
Jun 30, 2026	11.89	12.25	11.73	11.95	11.95	-0.33%	5,677,894
Jun 29, 2026	12.60	12.60	11.54	11.99	11.99	-4.16%	8,304,934
Jun 26, 2026	12.77	12.92	12.40	12.51	12.51	-1.96%	7,341,384
Jun 25, 2026	13.17	13.38	12.62	12.76	12.76	-3.11%	7,324,838
Jun 24, 2026	12.95	13.49	12.31	13.17	13.17	1.70%	12,874,024
Jun 23, 2026	12.88	13.33	12.73	12.95	12.95	2.45%	13,542,318
Jun 22, 2026	14.69	14.80	12.39	12.64	12.64	-14.77%	23,758,576
Jun 18, 2026	14.92	15.50	14.38	14.83	14.83	-0.60%	15,146,560
Jun 17, 2026	14.80	15.26	14.61	14.92	14.92	0.81%	10,906,500
Jun 16, 2026	14.60	14.95	14.03	14.80	14.80	2.35%	12,788,180
Jun 15, 2026	14.23	14.80	14.10	14.46	14.46	1.62%	8,165,770