SHE:300746 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	14.66	14.75	14.30	14.47	14.47	-0.89%	5,361,400
Aug 13, 2026	15.25	15.25	14.60	14.60	14.60	-3.05%	6,352,400
Aug 12, 2026	14.85	15.63	14.72	15.06	15.06	0.87%	7,950,800
Aug 11, 2026	14.92	15.11	14.68	14.93	14.93	-0.80%	5,141,500
Aug 10, 2026	15.00	15.05	14.60	15.05	15.05	1.21%	6,437,950
Aug 7, 2026	14.79	15.17	14.35	14.87	14.87	1.09%	11,290,400
Aug 6, 2026	14.22	14.71	14.03	14.71	14.71	5.07%	10,971,910
Aug 5, 2026	14.01	14.15	13.68	14.00	14.00	0.14%	7,630,990
Aug 4, 2026	14.08	14.25	13.78	13.98	13.98	-0.07%	10,043,793
Aug 3, 2026	13.30	14.12	13.30	13.99	13.99	3.94%	11,237,200
Jul 31, 2026	12.15	13.54	12.15	13.46	13.46	12.26%	13,271,675
Jul 30, 2026	12.27	12.56	11.90	11.99	11.99	-3.46%	9,935,300
Jul 29, 2026	11.63	12.54	11.38	12.42	12.42	4.90%	16,907,000
Jul 28, 2026	10.28	12.00	10.20	11.84	11.84	15.06%	18,300,850
Jul 27, 2026	10.08	10.33	9.94	10.29	10.29	3.21%	2,168,200
Jul 24, 2026	10.12	10.45	9.93	9.97	9.97	-3.20%	2,395,550
Jul 23, 2026	10.02	10.31	9.95	10.30	10.30	1.88%	2,760,200
Jul 22, 2026	10.09	10.54	9.91	10.11	10.11	-0.69%	5,233,586
Jul 21, 2026	9.76	10.22	9.07	10.18	10.18	3.35%	7,322,136
Jul 20, 2026	10.53	10.73	9.60	9.85	9.85	-6.46%	4,167,700
Jul 17, 2026	11.33	11.34	10.49	10.53	10.53	-6.15%	3,598,300
Jul 16, 2026	11.08	11.33	10.94	11.22	11.22	0.72%	3,564,786
Jul 15, 2026	11.09	11.24	10.73	11.14	11.14	0.54%	5,444,886
Jul 14, 2026	10.55	11.16	10.23	11.08	11.08	4.53%	7,870,400
Jul 13, 2026	10.05	10.83	9.76	10.60	10.60	5.37%	7,016,886
Jul 10, 2026	9.82	10.31	9.70	10.06	10.06	2.44%	3,059,700
Jul 9, 2026	9.81	9.85	9.39	9.82	9.82	-0.30%	3,623,600
Jul 8, 2026	9.98	9.99	9.74	9.85	9.85	-0.71%	2,265,300
Jul 7, 2026	10.37	10.45	9.83	9.92	9.92	-4.34%	3,421,286
Jul 6, 2026	10.90	10.97	10.32	10.37	10.37	-5.12%	3,621,600
Jul 3, 2026	10.76	11.06	10.62	10.93	10.93	2.15%	4,142,600
Jul 2, 2026	10.78	11.35	10.50	10.70	10.70	-1.20%	5,702,315
Jul 1, 2026	10.85	11.17	10.58	10.83	10.83	0.19%	2,763,100
Jun 30, 2026	10.46	10.92	10.37	10.81	10.81	2.46%	3,173,500
Jun 29, 2026	10.45	10.57	10.09	10.55	10.55	0.96%	3,893,800
Jun 26, 2026	10.85	10.90	10.41	10.45	10.45	-3.69%	3,241,800
Jun 25, 2026	10.86	11.04	10.66	10.85	10.85	-0.55%	3,042,400
Jun 24, 2026	11.29	11.36	10.72	10.91	10.91	-3.62%	3,980,500
Jun 23, 2026	10.98	11.53	10.85	11.32	11.32	2.91%	4,399,400
Jun 22, 2026	11.01	11.14	10.57	11.00	11.00	-1.26%	3,658,200
Jun 18, 2026	11.16	11.40	11.03	11.14	11.14	-0.80%	2,826,700
Jun 17, 2026	11.11	11.52	10.93	11.23	11.23	1.08%	4,155,100
Jun 16, 2026	11.13	11.17	10.90	11.11	11.11	-0.18%	2,822,800
Jun 15, 2026	10.82	11.15	10.76	11.13	11.13	4.51%	4,258,300
Jun 12, 2026	10.69	11.00	10.51	10.65	10.65	1.04%	4,164,700
Jun 11, 2026	10.73	10.88	10.22	10.54	10.54	-2.32%	4,411,579
Jun 10, 2026	11.38	11.74	10.72	10.79	10.79	-6.17%	6,813,640
Jun 9, 2026	10.86	11.65	10.82	11.50	11.50	5.99%	6,547,560
Jun 8, 2026	10.52	11.17	10.52	10.85	10.85	0.46%	4,927,400
Jun 5, 2026	10.57	10.99	10.35	10.80	10.80	2.08%	4,545,000