SHE:300778 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	9.08	9.15	8.91	8.95	8.95	-2.40%	2,274,200
Jul 23, 2026	8.94	9.22	8.87	9.17	9.17	2.57%	2,612,027
Jul 22, 2026	9.11	9.30	8.88	8.94	8.94	-2.72%	3,242,515
Jul 21, 2026	9.27	9.35	8.51	9.19	9.19	-1.29%	5,728,113
Jul 20, 2026	9.78	9.98	9.17	9.31	9.31	-3.32%	4,978,101
Jul 17, 2026	9.89	10.10	9.58	9.63	9.63	-2.63%	3,951,211
Jul 16, 2026	9.95	10.22	9.82	9.89	9.89	-0.30%	3,593,400
Jul 15, 2026	9.72	10.13	9.63	9.92	9.92	2.06%	4,373,900
Jul 14, 2026	9.32	9.80	9.19	9.72	9.72	3.62%	4,488,535
Jul 13, 2026	9.28	9.62	9.24	9.38	9.38	-1.37%	5,288,435
Jul 10, 2026	9.32	9.74	9.12	9.51	9.51	2.59%	5,098,500
Jul 9, 2026	9.23	9.47	8.96	9.27	9.27	-0.43%	3,905,700
Jul 8, 2026	9.54	9.59	9.22	9.31	9.31	-1.48%	2,825,500
Jul 7, 2026	9.80	9.86	9.33	9.45	9.45	-3.77%	4,292,030
Jul 6, 2026	9.95	10.47	9.82	9.82	9.82	-1.90%	6,756,630
Jul 3, 2026	9.49	10.52	9.49	10.01	10.01	6.26%	8,862,574
Jul 2, 2026	9.74	9.85	9.40	9.42	9.42	-2.59%	4,300,932
Jul 1, 2026	9.50	9.83	9.38	9.67	9.67	1.26%	4,147,948
Jun 30, 2026	9.36	9.65	9.10	9.55	9.55	1.17%	6,585,312
Jun 29, 2026	8.98	9.58	8.90	9.44	9.44	5.83%	8,178,840
Jun 26, 2026	9.19	9.21	8.91	8.92	8.92	-3.36%	4,257,971
Jun 25, 2026	9.45	9.56	9.15	9.23	9.23	-2.74%	4,699,091
Jun 24, 2026	9.99	9.99	9.28	9.49	9.49	-4.24%	6,245,586
Jun 23, 2026	9.78	10.13	9.68	9.91	9.91	0.41%	4,834,015
Jun 22, 2026	9.87	9.87	9.37	9.87	9.87	0.20%	5,041,472
Jun 18, 2026	10.05	10.07	9.78	9.85	9.85	-1.99%	3,882,547
Jun 17, 2026	10.27	10.27	9.97	10.05	10.05	-2.14%	3,807,448
Jun 16, 2026	10.08	10.35	9.96	10.27	10.27	1.48%	4,176,510
Jun 15, 2026	10.46	10.65	10.02	10.12	10.12	-2.32%	5,958,900
Jun 12, 2026	10.59	10.62	10.25	10.36	10.36	-0.67%	4,549,600
Jun 11, 2026	10.48	10.56	10.15	10.43	10.43	-1.14%	3,674,628
Jun 10, 2026	10.94	11.07	10.31	10.55	10.55	-3.48%	5,626,100
Jun 9, 2026	11.11	11.30	10.80	10.93	10.93	-1.18%	5,289,405
Jun 8, 2026	10.88	11.80	10.77	11.06	11.06	-1.25%	7,564,705
Jun 5, 2026	11.10	11.37	10.75	11.20	11.20	0.90%	4,607,200
Jun 4, 2026	11.48	11.50	10.98	11.10	11.10	-3.90%	4,956,245
Jun 3, 2026	11.52	11.74	11.37	11.55	11.55	0.17%	5,310,347
Jun 2, 2026	12.08	12.15	11.40	11.53	11.53	-4.63%	6,659,357
Jun 1, 2026	11.76	12.43	11.60	12.09	12.09	-	11,338,010
May 29, 2026	13.59	13.60	11.91	12.09	12.09	-11.10%	17,484,010
May 28, 2026	12.87	14.10	12.87	13.60	13.60	4.94%	9,936,167
May 27, 2026	13.30	13.42	12.86	12.96	12.96	-3.28%	3,670,360
May 26, 2026	13.46	13.62	13.00	13.40	13.40	-1.03%	4,982,500
May 25, 2026	13.49	14.05	13.29	13.54	13.54	1.04%	4,783,670
May 22, 2026	13.15	13.42	12.97	13.40	13.40	2.52%	4,166,300
May 21, 2026	13.88	13.96	13.03	13.07	13.07	-4.88%	6,590,846
May 20, 2026	14.57	14.62	13.67	13.74	13.74	-4.18%	6,948,745
May 19, 2026	14.09	14.92	13.95	14.34	14.34	2.36%	10,472,505
May 18, 2026	14.23	14.54	13.58	14.01	14.01	-2.03%	8,375,214
May 15, 2026	13.72	14.59	13.53	14.30	14.30	5.22%	10,932,036