SHE:300755 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.26	11.26	10.97	11.11	11.11	-1.42%	2,431,700
Aug 20, 2026	11.15	11.34	11.03	11.27	11.27	3.02%	3,772,903
Aug 19, 2026	11.49	11.53	10.91	10.94	10.94	-5.28%	3,933,391
Aug 18, 2026	11.65	11.68	11.36	11.55	11.55	-0.52%	3,169,699
Aug 17, 2026	11.42	11.65	11.16	11.61	11.61	0.52%	3,826,088
Aug 14, 2026	11.77	11.82	11.41	11.55	11.55	-2.70%	5,723,104
Aug 13, 2026	11.81	12.09	11.76	11.87	11.87	0.17%	6,094,400
Aug 12, 2026	11.61	11.97	11.60	11.85	11.85	1.46%	5,060,164
Aug 11, 2026	11.76	11.88	11.52	11.68	11.68	-1.77%	5,721,722
Aug 10, 2026	11.57	11.94	11.51	11.89	11.89	2.68%	7,631,401
Aug 7, 2026	11.50	11.59	11.19	11.58	11.58	0.61%	4,620,200
Aug 6, 2026	11.62	11.66	11.35	11.51	11.51	-0.52%	4,475,500
Aug 5, 2026	11.66	11.73	11.43	11.57	11.57	-0.77%	6,605,400
Aug 4, 2026	11.63	11.75	11.45	11.66	11.66	0.43%	4,964,220
Aug 3, 2026	11.45	11.67	11.38	11.61	11.61	0.35%	5,844,825
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