SHE:300733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	14.45	14.86	14.09	14.23	14.23	0.07%	10,466,728
Jun 11, 2026	13.26	14.47	13.26	14.22	14.22	6.20%	12,925,690
Jun 10, 2026	13.72	13.97	13.24	13.39	13.39	-3.25%	6,035,188
Jun 9, 2026	13.35	13.92	13.14	13.84	13.84	3.67%	9,921,226
Jun 8, 2026	12.36	13.82	12.33	13.35	13.35	5.37%	15,881,206
Jun 5, 2026	12.21	13.05	11.96	12.67	12.67	3.77%	8,912,070
Jun 4, 2026	12.63	12.63	11.96	12.21	12.21	-3.55%	7,806,410
Jun 3, 2026	13.14	13.18	12.55	12.66	12.66	-3.07%	6,379,870
Jun 2, 2026	13.02	13.45	12.81	13.06	13.06	0.06%	8,313,317
Jun 1, 2026	13.21	13.37	12.89	13.05	13.05	-1.05%	8,444,409
May 29, 2026	13.54	13.77	13.08	13.19	13.19	-2.83%	8,086,233
May 28, 2026	12.88	13.83	12.70	13.58	13.58	4.75%	13,286,532
May 27, 2026	12.97	13.22	12.46	12.96	12.96	-0.88%	13,155,908
May 26, 2026	13.16	13.57	12.89	13.08	13.08	-2.30%	18,342,128
May 25, 2026	15.12	15.28	13.00	13.39	13.38	-12.34%	29,955,496