SHE:300793 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	10.65	11.18	10.65	11.14	11.14	3.05%	4,419,056
Aug 24, 2026	11.00	11.10	10.71	10.81	10.81	-1.73%	3,285,700
Aug 21, 2026	10.81	11.02	10.66	11.00	11.00	1.10%	4,069,716
Aug 20, 2026	10.68	10.97	10.65	10.88	10.88	2.35%	5,841,300
Aug 19, 2026	11.15	11.15	10.63	10.63	10.63	-4.66%	5,319,300
Aug 18, 2026	11.26	11.33	11.00	11.15	11.15	-1.41%	4,767,160
Aug 17, 2026	11.16	11.33	11.06	11.31	11.31	1.25%	4,627,860
Aug 14, 2026	11.20	11.30	11.07	11.17	11.17	-0.18%	4,250,680
Aug 13, 2026	11.32	11.46	11.17	11.19	11.19	-0.97%	6,153,100
Aug 12, 2026	11.28	11.35	11.20	11.30	11.30	0.36%	3,691,233
Aug 11, 2026	11.34	11.46	11.14	11.26	11.26	-0.71%	4,508,300
Aug 10, 2026	11.31	11.36	11.03	11.34	11.34	0.35%	6,136,130
Aug 7, 2026	11.25	11.32	11.03	11.30	11.30	0.44%	6,784,100
Aug 6, 2026	11.20	11.34	11.03	11.25	11.25	0.45%	6,285,250
Aug 5, 2026	11.18	11.29	11.10	11.20	11.20	0.09%	5,842,068
Aug 4, 2026	11.29	11.32	11.08	11.19	11.19	-0.44%	5,418,360
Aug 3, 2026	11.01	11.29	11.00	11.24	11.24	2.00%	6,447,989
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