SHE:300771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	11.85	12.04	11.83	12.00	12.00	1.01%	3,987,040
Aug 31, 2026	11.86	11.97	11.75	11.88	11.88	0.17%	4,595,600
Aug 28, 2026	11.90	11.97	11.84	11.86	11.86	-0.59%	3,754,550
Aug 27, 2026	11.73	12.08	11.73	11.93	11.93	1.45%	6,431,280
Aug 26, 2026	11.80	11.98	11.52	11.76	11.76	2.53%	7,092,680
Aug 25, 2026	11.10	11.56	11.10	11.47	11.47	2.32%	3,906,680
Aug 24, 2026	11.40	11.40	11.04	11.21	11.21	-0.53%	2,241,900
Aug 21, 2026	11.28	11.35	11.13	11.27	11.27	-0.97%	2,849,794
Aug 20, 2026	11.36	11.50	11.29	11.38	11.38	1.16%	3,288,346
Aug 19, 2026	11.53	11.75	11.19	11.25	11.25	-4.09%	4,090,874
Aug 18, 2026	11.82	11.83	11.56	11.73	11.73	-1.26%	2,940,960
Aug 17, 2026	11.76	11.89	11.59	11.88	11.88	0.17%	3,824,300
Aug 14, 2026	11.82	11.95	11.68	11.86	11.86	0.25%	3,082,900
Aug 13, 2026	11.98	12.05	11.80	11.83	11.83	-1.58%	3,415,750
Aug 12, 2026	12.07	12.14	11.90	12.02	12.02	0.67%	4,284,080
Aug 11, 2026	12.08	12.08	11.80	11.94	11.94	-1.32%	3,145,200
Aug 10, 2026	12.01	12.10	11.87	12.10	12.10	0.33%	4,057,500
Aug 7, 2026	12.21	12.28	11.81	12.06	12.06	-2.19%	7,592,121
Aug 6, 2026	11.91	12.65	11.83	12.33	12.33	1.73%	10,306,213
Aug 5, 2026	11.36	12.15	11.30	12.12	12.12	6.69%	10,464,410
Aug 4, 2026	11.39	11.66	11.31	11.36	11.36	0.35%	6,308,177
Aug 3, 2026	11.70	11.70	11.23	11.32	11.32	-2.75%	6,659,040
Jul 31, 2026	11.59	12.25	11.38	11.64	11.64	1.66%	11,345,408
Jul 30, 2026	11.16	11.62	11.06	11.45	11.45	1.15%	9,517,683
Jul 29, 2026	10.63	11.33	10.57	11.32	11.32	7.10%	9,118,361
Jul 28, 2026	10.43	10.72	10.39	10.57	10.57	0.57%	3,404,005
Jul 27, 2026	10.19	10.55	10.16	10.51	10.51	1.84%	3,428,272
Jul 24, 2026	10.52	10.58	10.20	10.32	10.32	-3.82%	4,134,747
Jul 23, 2026	10.59	10.98	10.43	10.73	10.73	-0.65%	7,544,353
Jul 22, 2026	10.35	10.94	9.98	10.80	10.80	3.25%	9,991,743
Jul 21, 2026	10.29	10.48	9.88	10.46	10.46	1.36%	4,704,250
Jul 20, 2026	10.50	10.95	10.15	10.32	10.32	-2.46%	4,340,800
Jul 17, 2026	10.90	11.08	10.51	10.58	10.58	-3.56%	5,366,090
Jul 16, 2026	10.51	11.10	10.43	10.97	10.97	4.18%	6,591,630
Jul 15, 2026	10.39	10.60	10.28	10.53	10.53	1.94%	3,943,200
Jul 14, 2026	10.15	10.38	9.91	10.33	10.33	3.20%	3,713,730
Jul 13, 2026	10.51	10.54	9.96	10.01	10.01	-4.85%	4,574,535
Jul 10, 2026	10.30	10.74	10.21	10.52	10.52	1.64%	3,782,700
Jul 9, 2026	10.41	10.50	10.07	10.35	10.35	-0.86%	3,040,440
Jul 8, 2026	10.57	10.58	10.30	10.44	10.44	-1.04%	2,965,150
Jul 7, 2026	10.85	10.88	10.49	10.55	10.55	-2.76%	3,072,491
Jul 6, 2026	11.08	11.22	10.79	10.85	10.85	-2.16%	4,181,762
Jul 3, 2026	10.84	11.19	10.79	11.09	11.09	2.50%	4,949,611
Jul 2, 2026	10.67	11.10	10.61	10.82	10.82	0.84%	5,158,700
Jul 1, 2026	10.27	10.95	10.21	10.73	10.73	3.97%	6,287,240
Jun 30, 2026	10.20	10.47	10.08	10.32	10.32	0.98%	3,542,241
Jun 29, 2026	10.40	10.40	9.92	10.22	10.22	-0.78%	4,623,130
Jun 26, 2026	10.50	10.59	10.26	10.30	10.30	-3.29%	4,534,600
Jun 25, 2026	11.01	11.10	10.60	10.65	10.65	-3.53%	4,359,290
Jun 24, 2026	11.30	11.39	10.85	11.04	11.04	-2.56%	4,179,850