SHE:300772 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	9.89	10.21	9.85	9.88	9.88	-1.98%	24,105,441
Sep 29, 2026	9.71	10.25	9.52	10.08	10.08	2.34%	32,833,236
Sep 28, 2026	9.55	9.99	9.55	9.85	9.85	4.01%	34,271,571
Sep 24, 2026	9.41	9.57	9.38	9.47	9.47	0.32%	14,490,810
Sep 23, 2026	9.38	9.46	9.30	9.44	9.44	0.53%	12,311,650
Sep 22, 2026	9.48	9.51	9.36	9.39	9.39	-0.84%	10,538,103
Sep 21, 2026	9.40	9.56	9.38	9.47	9.47	1.07%	14,334,808
Sep 18, 2026	9.16	9.59	9.14	9.37	9.37	2.29%	20,949,733
Sep 17, 2026	9.17	9.30	9.06	9.16	9.16	-1.29%	18,207,985
Sep 16, 2026	9.28	9.50	9.15	9.28	9.28	-0.43%	16,634,501
Sep 15, 2026	9.13	9.46	9.11	9.32	9.32	1.41%	19,286,100
Sep 14, 2026	9.19	9.32	9.06	9.19	9.19	-0.76%	10,143,669
Sep 11, 2026	9.15	9.33	9.04	9.26	9.26	0.43%	14,487,490
Sep 10, 2026	9.20	9.32	9.02	9.22	9.22	-0.22%	11,914,009
Sep 9, 2026	9.36	9.38	9.22	9.24	9.24	-1.60%	11,614,882
Sep 8, 2026	9.19	9.50	9.15	9.39	9.39	1.95%	19,738,415
Sep 7, 2026	9.26	9.28	9.19	9.21	9.21	-0.54%	12,713,367
Sep 4, 2026	9.23	9.37	9.21	9.26	9.26	0.54%	15,339,870
Sep 3, 2026	9.31	9.33	9.17	9.21	9.21	-0.65%	12,225,570
Sep 2, 2026	9.46	9.50	9.27	9.27	9.27	-2.73%	16,483,890
Sep 1, 2026	9.52	9.57	9.43	9.53	9.53	-0.10%	18,015,069
Aug 31, 2026	9.68	9.77	9.48	9.54	9.54	-2.35%	30,471,560
Aug 28, 2026	10.00	10.00	9.74	9.77	9.77	-11.90%	46,359,341
Aug 27, 2026	11.03	11.09	10.82	11.09	11.09	0.09%	11,174,977
Aug 26, 2026	10.96	11.19	10.93	11.08	11.08	0.64%	10,979,970
Aug 25, 2026	10.95	11.06	10.76	11.01	11.01	0.64%	10,668,956
Aug 24, 2026	11.33	11.35	10.85	10.94	10.94	-3.44%	12,205,448
Aug 21, 2026	11.32	11.39	11.18	11.33	11.33	-0.09%	6,705,836
Aug 20, 2026	11.46	11.59	11.29	11.34	11.34	-1.13%	9,964,580
Aug 19, 2026	11.93	12.02	11.44	11.47	11.47	-4.34%	13,756,496
Aug 18, 2026	12.17	12.22	11.90	11.99	11.99	-1.88%	11,390,175
Aug 17, 2026	12.15	12.42	12.06	12.22	12.22	1.33%	10,348,182
Aug 14, 2026	12.40	12.47	11.98	12.06	12.06	-2.74%	13,968,125
Aug 13, 2026	12.55	12.61	12.36	12.40	12.40	-1.12%	11,712,662
Aug 12, 2026	12.35	12.59	12.30	12.54	12.54	1.95%	12,649,741
Aug 11, 2026	12.40	12.45	12.20	12.30	12.30	-1.44%	11,276,420
Aug 10, 2026	12.53	12.62	12.29	12.48	12.48	-0.40%	11,291,802
Aug 7, 2026	12.55	12.63	12.36	12.53	12.53	-0.63%	16,381,876
Aug 6, 2026	12.85	13.06	12.48	12.61	12.61	-2.25%	18,096,951
Aug 5, 2026	12.61	12.98	12.61	12.90	12.90	1.65%	18,518,576
Aug 4, 2026	12.93	13.08	12.63	12.69	12.69	-0.70%	23,529,581
Aug 3, 2026	11.93	12.79	11.88	12.78	12.78	8.40%	42,120,987
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