SHE:300771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	12.54	12.87	12.42	12.82	12.82	2.64%	5,739,430
Sep 4, 2025	12.62	12.83	12.34	12.49	12.49	-1.11%	6,483,250
Sep 3, 2025	13.01	13.06	12.61	12.63	12.63	-2.85%	6,223,050
Sep 2, 2025	13.33	13.39	12.76	13.00	13.00	-2.55%	10,035,960
Sep 1, 2025	13.39	13.54	13.32	13.34	13.34	-0.07%	7,896,650
Aug 29, 2025	13.66	13.71	13.32	13.35	13.35	-2.70%	10,598,100
Aug 28, 2025	13.28	13.80	13.01	13.72	13.72	5.13%	17,794,090
Aug 27, 2025	13.54	13.66	13.04	13.05	13.05	-3.62%	10,009,242
Aug 26, 2025	13.67	13.74	13.52	13.54	13.54	-1.10%	8,465,942
Aug 25, 2025	13.79	13.80	13.41	13.69	13.69	-0.07%	14,471,582
Aug 22, 2025	13.72	13.95	13.60	13.70	13.70	-0.94%	12,326,422
Aug 21, 2025	14.19	14.48	13.80	13.83	13.83	0.36%	23,662,680
Aug 20, 2025	13.77	13.86	13.57	13.78	13.78	0.15%	9,948,046
Aug 19, 2025	13.86	14.03	13.61	13.76	13.76	-0.72%	13,078,270
Aug 18, 2025	13.84	14.03	13.63	13.86	13.86	0.14%	21,588,670
Aug 15, 2025	12.98	13.84	12.90	13.84	13.84	6.79%	23,055,495
Aug 14, 2025	13.40	13.43	12.95	12.96	12.96	-2.78%	10,307,000
Aug 13, 2025	13.55	13.55	13.23	13.33	13.33	-0.37%	10,207,505
Aug 12, 2025	13.50	13.59	13.32	13.38	13.38	-1.04%	9,869,100
Aug 11, 2025	13.07	13.68	13.07	13.52	13.52	2.81%	14,783,025
Aug 8, 2025	13.32	13.32	13.07	13.15	13.15	-1.72%	10,068,750
Aug 7, 2025	13.19	13.44	13.06	13.38	13.38	1.44%	14,520,023
Aug 6, 2025	13.10	13.25	13.03	13.19	13.19	0.30%	9,419,706
Aug 5, 2025	12.97	13.16	12.92	13.15	13.15	1.23%	11,065,955
Aug 4, 2025	12.74	13.00	12.65	12.99	12.99	1.17%	9,432,395
Aug 1, 2025	12.57	12.88	12.57	12.84	12.84	2.15%	10,582,955
Jul 31, 2025	12.74	12.85	12.53	12.57	12.57	-1.72%	8,660,950
Jul 30, 2025	12.87	12.95	12.63	12.79	12.79	-0.93%	9,507,900
Jul 29, 2025	13.00	13.04	12.65	12.91	12.91	-0.77%	13,329,250
Jul 28, 2025	13.07	13.12	12.88	13.01	13.01	-0.31%	12,515,230
Jul 25, 2025	13.22	13.25	12.84	13.05	13.05	-1.88%	25,385,010
Jul 24, 2025	12.28	13.47	12.27	13.30	13.30	8.39%	31,819,430
Jul 23, 2025	12.29	12.54	12.10	12.27	12.27	-0.89%	6,355,850
Jul 22, 2025	12.53	12.72	12.31	12.38	12.38	-0.72%	7,709,050
Jul 21, 2025	12.25	12.47	12.22	12.47	12.47	1.30%	6,172,015
Jul 18, 2025	12.43	12.44	12.26	12.31	12.31	-0.40%	4,265,000
Jul 17, 2025	12.18	12.38	12.12	12.36	12.36	1.39%	5,539,405
Jul 16, 2025	12.13	12.32	12.12	12.19	12.19	-	5,109,340
Jul 15, 2025	12.30	12.38	12.02	12.19	12.19	-1.38%	6,689,010
Jul 14, 2025	12.40	12.40	12.26	12.36	12.36	0.08%	4,776,990
Jul 11, 2025	12.36	12.41	12.22	12.35	12.35	-0.08%	6,194,450
Jul 10, 2025	12.43	12.53	12.32	12.36	12.36	-0.72%	6,016,910
Jul 9, 2025	12.50	12.62	12.43	12.45	12.45	-0.40%	7,744,622
Jul 8, 2025	12.48	12.65	12.45	12.50	12.50	-0.40%	7,335,200
Jul 7, 2025	12.26	12.55	12.18	12.55	12.55	0.24%	8,938,730
Jul 4, 2025	12.77	12.77	12.50	12.52	12.52	-1.73%	8,001,250
Jul 3, 2025	12.50	12.75	12.48	12.74	12.74	1.51%	9,379,820
Jul 2, 2025	12.69	12.69	12.46	12.55	12.55	-0.87%	6,879,150
Jul 1, 2025	12.74	12.75	12.48	12.66	12.66	-0.55%	8,704,190
Jun 30, 2025	12.57	12.77	12.57	12.73	12.73	1.43%	9,907,350