SHE:300793 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.96	11.14	10.96	11.02	11.02	1.85%	5,988,310
Jul 30, 2026	10.90	11.07	10.79	10.82	10.82	-1.73%	7,231,755
Jul 29, 2026	10.75	11.22	10.70	11.01	11.01	2.23%	9,258,280
Jul 28, 2026	10.35	10.91	10.34	10.77	10.77	2.67%	9,229,610
Jul 27, 2026	10.09	10.53	10.03	10.49	10.49	4.07%	7,264,700
Jul 24, 2026	10.19	10.39	10.08	10.08	10.08	-1.66%	6,078,400
Jul 23, 2026	10.05	10.28	9.99	10.25	10.25	1.89%	5,971,900
Jul 22, 2026	10.24	10.34	10.02	10.06	10.06	-2.71%	6,458,965
Jul 21, 2026	10.21	10.35	9.73	10.34	10.34	1.67%	9,454,305
Jul 20, 2026	10.45	10.62	10.01	10.17	10.17	-2.68%	10,215,555
Jul 17, 2026	10.99	11.08	10.37	10.45	10.45	-5.17%	12,508,150
Jul 16, 2026	10.58	11.38	10.55	11.02	11.02	3.47%	12,697,238
Jul 15, 2026	10.54	10.88	10.50	10.65	10.65	1.72%	6,611,960
Jul 14, 2026	10.25	10.47	10.08	10.47	10.47	2.05%	5,862,860
Jul 13, 2026	10.80	10.81	10.26	10.26	10.26	-5.18%	6,646,080
Jul 10, 2026	10.64	11.11	10.64	10.82	10.82	0.74%	7,003,020
Jul 9, 2026	10.64	10.79	10.43	10.74	10.74	1.03%	5,856,880
Jul 8, 2026	10.79	10.79	10.50	10.63	10.63	-0.93%	5,296,300
Jul 7, 2026	10.91	11.09	10.66	10.73	10.73	-2.19%	5,480,368
Jul 6, 2026	11.25	11.39	10.86	10.97	10.97	-3.01%	7,493,960
Jul 3, 2026	11.18	11.47	11.16	11.31	11.31	1.53%	7,490,600
Jul 2, 2026	11.45	11.62	11.11	11.14	11.14	-2.71%	6,964,700
Jul 1, 2026	11.46	11.73	11.22	11.45	11.45	1.78%	8,221,380
Jun 30, 2026	11.00	11.40	10.98	11.25	11.25	2.09%	7,312,480
Jun 29, 2026	11.18	11.33	10.88	11.02	11.02	-2.56%	7,821,300
Jun 26, 2026	11.60	11.70	11.24	11.31	11.31	-2.50%	6,780,500
Jun 25, 2026	11.94	11.95	11.45	11.60	11.60	-2.60%	7,527,698
Jun 24, 2026	12.15	12.29	11.71	11.91	11.91	-2.93%	7,473,600
Jun 23, 2026	12.23	12.48	12.14	12.27	12.27	-0.49%	5,939,980
Jun 22, 2026	12.34	12.44	11.81	12.33	12.33	-0.96%	8,342,500
Jun 18, 2026	12.22	12.59	12.06	12.45	12.45	0.81%	6,457,700
Jun 17, 2026	12.44	12.65	12.30	12.35	12.35	-0.88%	5,740,200
Jun 16, 2026	12.34	12.57	12.13	12.46	12.46	0.65%	6,642,442
Jun 15, 2026	12.30	12.48	12.15	12.38	12.38	1.48%	5,803,760
Jun 12, 2026	12.30	12.84	12.15	12.20	12.20	1.41%	7,654,260
Jun 11, 2026	12.26	12.32	11.88	12.03	12.03	-2.59%	5,669,523
Jun 10, 2026	12.66	12.78	12.17	12.35	12.35	-2.99%	5,756,936
Jun 9, 2026	12.73	12.78	12.49	12.73	12.73	0.87%	4,661,400
Jun 8, 2026	13.00	13.13	12.42	12.62	12.62	-5.11%	8,276,240
Jun 5, 2026	12.99	13.59	12.70	13.30	13.30	2.15%	8,583,070
Jun 4, 2026	13.26	13.45	12.95	13.02	13.02	-2.76%	6,901,980
Jun 3, 2026	13.62	13.72	13.28	13.39	13.39	-1.69%	6,802,460
Jun 2, 2026	13.70	13.95	13.52	13.62	13.62	-1.23%	5,378,320
Jun 1, 2026	13.31	14.03	13.31	13.79	13.79	1.55%	7,974,580
May 29, 2026	14.29	14.29	13.42	13.58	13.58	-5.03%	10,565,040
May 28, 2026	14.11	14.38	13.78	14.30	14.30	0.70%	7,871,151
May 27, 2026	14.60	15.05	14.18	14.20	14.20	-3.40%	9,563,068
May 26, 2026	14.80	14.84	14.13	14.70	14.70	-1.47%	10,424,350
May 25, 2026	14.81	15.02	14.70	14.92	14.92	1.43%	8,133,514
May 22, 2026	14.57	14.84	14.43	14.71	14.71	1.80%	6,678,033