SHE:300771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	11.70	11.70	11.23	11.32	-	-2.75%	6,708,040
Jul 31, 2026	11.59	12.25	11.38	11.64	11.64	1.66%	11,345,400
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%	9,133,861
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%	4,136,147
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%	6,591,930
Jul 15, 2026	10.39	10.60	10.28	10.53	10.53	1.94%	3,943,300
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
Jun 23, 2026	11.20	11.61	11.17	11.33	11.33	0.27%	4,625,800
Jun 22, 2026	11.25	11.51	10.90	11.30	11.30	-0.53%	4,615,250
Jun 18, 2026	11.48	11.55	11.25	11.36	11.36	-1.56%	3,172,140
Jun 17, 2026	11.77	11.87	11.36	11.54	11.54	-3.27%	6,698,599
Jun 16, 2026	11.31	12.13	11.29	11.93	11.93	4.10%	8,264,287
Jun 15, 2026	11.20	11.46	11.20	11.46	11.46	2.78%	4,618,240
Jun 12, 2026	11.08	11.23	10.93	11.15	11.15	1.55%	3,875,300
Jun 11, 2026	11.20	11.26	10.82	10.98	10.98	-2.40%	4,204,780
Jun 10, 2026	11.50	11.60	11.09	11.25	11.25	-2.85%	3,929,640
Jun 9, 2026	11.51	11.86	11.27	11.58	11.58	1.67%	4,262,440
Jun 8, 2026	11.57	11.87	11.25	11.39	11.39	-4.04%	4,743,340
Jun 5, 2026	11.69	11.97	11.35	11.87	11.87	1.63%	5,243,440
Jun 4, 2026	11.75	11.80	11.48	11.68	11.68	-0.85%	4,151,620
Jun 3, 2026	11.85	12.00	11.70	11.78	11.78	-0.59%	3,210,610
Jun 2, 2026	11.99	12.09	11.65	11.85	11.85	-1.41%	3,426,210
Jun 1, 2026	11.61	12.16	11.55	12.02	12.02	3.18%	5,021,781
May 29, 2026	12.13	12.20	11.58	11.65	11.65	-3.80%	4,804,500
May 28, 2026	11.96	12.28	11.86	12.11	12.11	1.17%	4,045,960
May 27, 2026	12.42	12.49	11.87	11.97	11.97	-4.32%	6,948,150
May 26, 2026	12.77	12.87	12.26	12.51	12.51	-2.95%	5,910,140
May 25, 2026	13.20	13.47	12.72	12.89	12.89	-2.35%	4,499,080