SHE:300755 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.85	11.63	10.84	11.57	11.57	1.05%	10,688,933
Jul 30, 2026	10.95	12.57	10.95	11.45	11.45	3.25%	13,280,072
Jul 29, 2026	10.60	11.24	10.60	11.09	11.09	3.64%	6,283,202
Jul 28, 2026	10.43	10.86	10.42	10.70	10.70	1.13%	4,313,239
Jul 27, 2026	10.32	10.62	10.22	10.58	10.58	2.72%	3,437,560
Jul 24, 2026	10.53	10.64	10.30	10.30	10.30	-3.74%	3,761,300
Jul 23, 2026	10.59	10.73	10.37	10.70	10.70	0.66%	3,988,300
Jul 22, 2026	10.70	10.96	10.57	10.63	10.63	-1.94%	5,723,588
Jul 21, 2026	11.13	11.13	10.43	10.84	10.84	-3.82%	9,178,827
Jul 20, 2026	11.08	11.86	10.91	11.27	11.27	1.08%	9,908,715
Jul 17, 2026	11.56	11.88	11.00	11.15	11.15	-4.29%	5,787,000
Jul 16, 2026	11.48	11.85	11.33	11.65	11.65	0.87%	5,704,837
Jul 15, 2026	11.15	12.01	11.08	11.55	11.55	2.67%	7,047,440
Jul 14, 2026	11.08	11.26	10.73	11.25	11.25	2.93%	4,624,684
Jul 13, 2026	11.41	11.41	10.87	10.93	10.93	-4.71%	5,198,900
Jul 10, 2026	10.74	11.78	10.65	11.47	11.47	5.91%	7,866,693
Jul 9, 2026	10.84	10.97	10.57	10.83	10.83	-	3,984,000
Jul 8, 2026	10.97	10.99	10.71	10.83	10.83	-0.09%	4,214,820
Jul 7, 2026	11.15	11.22	10.78	10.84	10.84	-3.04%	4,270,893
Jul 6, 2026	11.40	11.51	11.17	11.18	11.18	-2.27%	4,256,590
Jul 3, 2026	11.51	11.85	11.31	11.44	11.44	0.44%	5,891,700
Jul 2, 2026	11.55	11.75	11.34	11.39	11.39	-2.40%	5,267,580
Jul 1, 2026	11.45	11.84	11.25	11.67	11.67	2.46%	6,091,800
Jun 30, 2026	11.41	11.59	11.07	11.39	11.39	-0.96%	6,413,141
Jun 29, 2026	11.68	11.86	11.22	11.50	11.50	-1.54%	10,050,455
Jun 26, 2026	12.58	12.72	11.68	11.68	11.68	-7.67%	8,948,093
Jun 25, 2026	12.58	13.55	12.35	12.65	12.65	-0.32%	11,904,785
Jun 24, 2026	13.40	13.44	12.69	12.69	12.69	-5.79%	8,174,080
Jun 23, 2026	14.13	14.13	13.40	13.47	13.47	-6.00%	9,890,985
Jun 22, 2026	14.74	14.94	14.00	14.33	14.33	-3.83%	8,104,034
Jun 18, 2026	14.92	15.03	14.45	14.90	14.90	-0.86%	5,183,081
Jun 17, 2026	14.99	15.10	14.77	15.03	15.03	-1.05%	5,081,042
Jun 16, 2026	15.31	15.49	15.00	15.19	15.19	-1.81%	6,437,230
Jun 15, 2026	14.87	15.58	14.61	15.47	15.47	4.03%	9,384,403
Jun 12, 2026	15.30	15.90	14.87	14.87	14.87	-2.75%	7,834,066
Jun 11, 2026	16.06	16.06	14.54	15.29	15.29	-4.68%	13,071,090
Jun 10, 2026	17.00	17.00	16.01	16.04	16.04	-4.92%	11,010,040
Jun 9, 2026	15.53	17.51	15.45	16.87	16.87	11.35%	21,239,832
Jun 8, 2026	14.62	16.12	14.62	15.15	15.15	1.54%	13,894,900
Jun 5, 2026	14.81	15.65	14.77	14.92	14.92	0.81%	9,500,052
Jun 4, 2026	15.49	15.66	14.69	14.80	14.80	-5.31%	8,093,964
Jun 3, 2026	15.51	15.80	15.27	15.63	15.63	-0.45%	6,744,492
Jun 2, 2026	16.31	16.65	15.60	15.70	15.70	-4.15%	8,741,480
Jun 1, 2026	15.06	17.29	15.06	16.38	16.38	4.33%	16,725,940
May 29, 2026	15.25	16.55	15.10	15.70	15.70	2.88%	13,783,970
May 28, 2026	15.77	15.88	15.05	15.26	15.26	-4.80%	9,448,699
May 27, 2026	16.44	16.70	15.70	16.03	16.03	-2.79%	12,694,980
May 26, 2026	16.98	17.35	16.30	16.49	16.49	-3.40%	8,726,459
May 25, 2026	16.46	17.65	16.33	17.07	17.07	3.71%	10,495,850
May 22, 2026	16.48	17.00	16.07	16.46	16.46	-0.96%	8,591,500