SHE:300772 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.66	11.90	11.66	11.79	11.79	-	19,939,485
Jul 30, 2026	11.66	12.07	11.65	11.79	11.79	0.68%	16,706,760
Jul 29, 2026	11.39	11.85	11.34	11.71	11.71	1.74%	17,549,960
Jul 28, 2026	11.61	11.93	11.44	11.51	11.51	-0.60%	16,562,710
Jul 27, 2026	11.20	11.63	11.16	11.58	11.58	3.76%	17,501,550
Jul 24, 2026	11.39	11.58	11.13	11.16	11.16	-2.28%	18,259,338
Jul 23, 2026	11.01	11.47	10.74	11.42	11.42	3.63%	21,340,020
Jul 22, 2026	11.00	11.06	10.84	11.02	11.02	-0.45%	15,763,988
Jul 21, 2026	10.95	11.20	10.88	11.07	11.07	0.36%	21,824,550
Jul 20, 2026	10.72	11.10	10.67	11.03	11.03	1.94%	23,219,295
Jul 17, 2026	10.81	10.96	10.58	10.82	10.82	-	15,754,475
Jul 16, 2026	10.67	11.03	10.59	10.82	10.82	0.37%	12,280,492
Jul 15, 2026	10.61	10.85	10.54	10.78	10.78	1.41%	12,214,860
Jul 14, 2026	10.53	10.67	10.38	10.63	10.63	0.28%	13,788,122
Jul 13, 2026	11.35	11.38	10.47	10.60	10.60	-6.77%	23,717,634
Jul 10, 2026	11.05	11.71	10.89	11.37	11.37	2.90%	20,073,622
Jul 9, 2026	11.16	11.20	10.80	11.05	11.05	-0.54%	13,836,049
Jul 8, 2026	11.55	11.62	11.13	11.17	11.11	-2.95%	15,123,600
Jul 7, 2026	11.92	11.94	11.49	11.51	11.45	-3.68%	13,492,662
Jul 6, 2026	12.25	12.35	11.88	11.95	11.89	-1.97%	18,261,758
Jul 3, 2026	12.06	12.39	11.96	12.19	12.12	1.50%	22,075,721
Jul 2, 2026	12.09	12.41	12.00	12.01	11.95	-1.48%	22,121,661
Jul 1, 2026	12.12	12.32	11.70	12.19	12.12	-0.89%	27,615,525
Jun 30, 2026	11.78	12.63	11.78	12.30	12.23	3.80%	28,764,379
Jun 29, 2026	11.68	11.97	11.40	11.85	11.79	0.85%	25,138,545
Jun 26, 2026	11.70	12.33	11.66	11.75	11.69	2.44%	34,111,655
Jun 25, 2026	11.76	11.83	11.30	11.47	11.41	-2.71%	25,787,713
Jun 24, 2026	12.03	12.03	11.63	11.79	11.73	-1.26%	11,833,794
Jun 23, 2026	12.20	12.32	11.88	11.94	11.88	-2.21%	13,891,849
Jun 22, 2026	12.05	12.25	11.83	12.21	12.14	0.74%	16,635,984
Jun 18, 2026	12.33	12.45	12.04	12.12	12.05	-2.02%	15,730,410
Jun 17, 2026	12.73	12.73	12.28	12.37	12.30	-3.21%	16,570,520
Jun 16, 2026	12.75	12.92	12.44	12.78	12.71	0.31%	18,346,080
Jun 15, 2026	12.73	13.00	12.51	12.74	12.67	1.51%	18,480,870
Jun 12, 2026	12.55	12.85	12.34	12.55	12.48	1.37%	15,759,930
Jun 11, 2026	12.50	12.57	12.12	12.38	12.31	-1.59%	12,684,350
Jun 10, 2026	12.70	12.73	12.19	12.58	12.51	-1.56%	17,601,620
Jun 9, 2026	12.77	12.91	12.42	12.78	12.71	0.71%	16,066,116
Jun 8, 2026	13.34	13.34	12.35	12.69	12.62	-5.44%	23,885,895
Jun 5, 2026	13.65	13.97	13.12	13.42	13.35	-1.18%	20,519,520
Jun 4, 2026	13.89	14.04	13.50	13.58	13.51	-3.00%	18,770,480
Jun 3, 2026	14.32	14.39	13.81	14.00	13.92	-2.44%	18,579,460
Jun 2, 2026	15.07	15.18	14.31	14.35	14.27	-5.41%	19,381,120
Jun 1, 2026	15.15	15.50	15.03	15.17	15.09	0.46%	12,577,770
May 29, 2026	15.81	15.90	15.03	15.10	15.02	-4.85%	18,505,410
May 28, 2026	15.95	16.05	15.59	15.87	15.78	-0.19%	13,174,640
May 27, 2026	16.00	16.58	15.82	15.90	15.81	-1.49%	19,788,090
May 26, 2026	15.86	16.20	15.00	16.14	16.05	1.32%	27,998,380
May 25, 2026	16.28	16.36	15.80	15.93	15.84	-1.36%	15,951,500
May 22, 2026	16.13	16.28	15.88	16.15	16.06	1.44%	14,460,970