SHE:300772 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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