SHE:300752 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	10.70	11.24	10.45	11.17	11.17	4.00%	8,334,100
Aug 24, 2026	11.25	11.25	10.52	10.74	10.74	-4.11%	8,612,080
Aug 21, 2026	10.90	11.29	10.76	11.20	11.20	2.19%	10,260,486
Aug 20, 2026	11.20	11.66	10.80	10.96	10.96	1.95%	14,177,250
Aug 19, 2026	11.62	11.75	10.74	10.75	10.75	-9.13%	19,233,398
Aug 18, 2026	10.94	12.40	10.82	11.83	11.83	8.04%	26,052,754
Aug 17, 2026	10.45	10.99	10.20	10.95	10.95	6.52%	10,434,112
Aug 14, 2026	10.12	10.33	10.09	10.28	10.28	1.68%	5,449,946
Aug 13, 2026	10.47	10.52	10.10	10.11	10.11	-2.88%	5,352,200
Aug 12, 2026	10.27	10.46	10.24	10.41	10.41	1.76%	4,292,432
Aug 11, 2026	10.29	10.34	10.10	10.23	10.23	-1.06%	4,152,234
Aug 10, 2026	10.22	10.34	9.98	10.34	10.34	1.57%	6,554,280
Aug 7, 2026	10.13	10.22	9.91	10.18	10.18	0.49%	6,256,321
Aug 6, 2026	9.98	10.28	9.91	10.13	10.13	0.40%	6,942,263
Aug 5, 2026	9.84	10.18	9.77	10.09	10.09	3.06%	7,860,332
Aug 4, 2026	9.56	9.84	9.54	9.79	9.79	3.16%	7,378,044
Aug 3, 2026	9.42	9.57	9.31	9.49	9.49	1.06%	6,302,000
Jul 31, 2026	9.46	9.70	9.37	9.39	9.39	2.18%	8,584,440
Jul 30, 2026	9.55	9.63	9.11	9.19	9.19	-4.67%	9,899,700
Jul 29, 2026	10.18	10.22	9.29	9.64	9.64	-4.93%	13,842,352
Jul 28, 2026	9.53	10.28	9.53	10.14	10.14	4.86%	13,126,500
Jul 27, 2026	9.07	9.70	8.85	9.67	9.67	7.80%	9,658,160
Jul 24, 2026	8.93	9.32	8.76	8.97	8.97	-1.21%	8,253,467
Jul 23, 2026	8.88	9.09	8.75	9.08	9.08	2.02%	6,542,240
Jul 22, 2026	8.93	9.18	8.83	8.90	8.90	-2.41%	9,033,840
Jul 21, 2026	8.88	9.13	8.16	9.12	9.12	3.17%	10,864,507
Jul 20, 2026	9.35	9.53	8.66	8.84	8.84	-4.33%	9,400,064
Jul 17, 2026	9.98	10.04	9.12	9.24	9.24	-7.60%	9,813,924
Jul 16, 2026	10.10	10.37	9.95	10.00	10.00	-1.28%	7,815,812
Jul 15, 2026	10.55	10.80	10.03	10.13	10.13	-3.62%	8,335,400
Jul 14, 2026	10.40	10.69	10.07	10.51	10.51	1.06%	10,288,243
Jul 13, 2026	11.83	11.89	10.33	10.40	10.40	-12.68%	15,504,014
Jul 10, 2026	12.20	12.77	11.87	11.91	11.91	-3.17%	12,050,725
Jul 9, 2026	11.99	12.43	11.66	12.30	12.30	3.45%	13,215,292
Jul 8, 2026	12.73	12.86	11.80	11.89	11.89	-6.60%	12,601,625
Jul 7, 2026	13.27	13.27	12.41	12.73	12.73	-4.64%	12,822,400
Jul 6, 2026	14.41	14.49	13.31	13.35	13.35	-7.29%	13,474,630
Jul 3, 2026	14.66	14.93	14.36	14.40	14.40	-1.44%	13,708,638
Jul 2, 2026	14.54	15.10	14.32	14.61	14.61	-1.28%	22,576,507
Jul 1, 2026	13.39	15.13	12.95	14.80	14.80	9.87%	34,074,710
Jun 30, 2026	12.03	14.33	12.03	13.47	13.47	11.60%	26,155,621
Jun 29, 2026	13.14	13.27	11.71	12.07	12.07	-8.07%	14,817,640
Jun 26, 2026	13.37	14.00	13.00	13.13	13.13	-2.74%	12,881,000
Jun 25, 2026	14.00	14.30	13.43	13.50	13.50	-3.78%	12,701,840
Jun 24, 2026	13.96	14.18	13.65	14.03	14.03	-0.50%	10,714,192
Jun 23, 2026	13.80	14.50	13.63	14.10	14.10	0.57%	15,425,692
Jun 22, 2026	14.43	14.77	13.60	14.02	14.02	-3.31%	15,360,380
Jun 18, 2026	14.24	14.79	13.80	14.50	14.50	0.97%	15,930,440
Jun 17, 2026	13.68	14.63	13.60	14.36	14.36	3.98%	15,281,972
Jun 16, 2026	13.21	14.04	12.80	13.81	13.81	3.99%	16,991,080