SHE:300746 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	10.79	10.90	10.53	10.58	10.58	-2.31%	2,860,600
Jun 3, 2026	11.02	11.21	10.79	10.83	10.83	-1.81%	3,714,232
Jun 2, 2026	11.47	11.47	10.84	11.03	11.03	-3.25%	4,288,372
Jun 1, 2026	11.16	11.59	11.01	11.40	11.40	1.88%	3,847,400
May 29, 2026	11.61	12.01	11.04	11.19	11.19	-3.45%	5,361,200
May 28, 2026	11.80	11.82	11.32	11.59	11.59	-1.95%	5,554,900
May 27, 2026	12.28	12.48	11.66	11.82	11.82	-3.04%	4,247,400
May 26, 2026	12.66	12.74	12.10	12.19	12.19	-4.17%	5,499,800
May 25, 2026	13.00	13.16	12.44	12.72	12.72	-1.47%	5,424,500
May 22, 2026	13.21	13.43	12.74	12.91	12.91	-2.20%	5,560,400
May 21, 2026	13.13	13.60	13.00	13.20	13.20	0.23%	8,021,260
May 20, 2026	13.70	13.70	13.13	13.17	13.17	-4.29%	6,320,160
May 19, 2026	13.77	13.89	13.44	13.76	13.76	-	7,072,900
May 18, 2026	13.42	13.86	13.01	13.76	13.76	2.76%	8,559,625
May 15, 2026	13.25	13.80	13.25	13.39	13.39	0.53%	7,020,389