SHE:300838 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.38	12.55	12.19	12.30	12.30	1.23%	3,238,800
Jul 30, 2026	12.35	12.46	11.81	12.15	12.15	-0.41%	3,779,700
Jul 29, 2026	11.74	12.35	11.74	12.20	12.20	3.21%	3,399,800
Jul 28, 2026	11.77	12.08	11.66	11.82	11.82	0.34%	2,376,800
Jul 27, 2026	11.28	11.79	11.18	11.78	11.78	3.42%	2,824,300
Jul 24, 2026	11.35	11.55	11.17	11.39	11.39	-0.70%	2,625,100
Jul 23, 2026	11.03	11.57	10.91	11.47	11.47	3.99%	3,271,700
Jul 22, 2026	11.35	11.52	10.99	11.03	11.03	-1.08%	3,903,695
Jul 21, 2026	11.25	11.36	10.25	11.15	11.15	-1.06%	6,017,200
Jul 20, 2026	11.83	12.23	11.00	11.27	11.27	-4.49%	4,970,600
Jul 17, 2026	12.45	12.74	11.66	11.80	11.80	-5.98%	4,468,200
Jul 16, 2026	12.43	12.82	12.23	12.55	12.55	0.40%	3,317,100
Jul 15, 2026	12.49	12.81	12.24	12.50	12.50	0.40%	2,816,800
Jul 14, 2026	12.35	12.49	12.07	12.45	12.45	0.81%	2,875,899
Jul 13, 2026	12.81	13.14	12.20	12.35	12.35	-3.52%	3,617,001
Jul 10, 2026	12.55	13.13	12.22	12.80	12.80	1.43%	3,771,900
Jul 9, 2026	12.43	12.80	12.27	12.62	12.62	1.86%	2,944,901
Jul 8, 2026	12.75	12.79	12.28	12.39	12.39	-2.36%	2,880,500
Jul 7, 2026	13.08	13.20	12.50	12.69	12.69	-2.91%	3,106,300
Jul 6, 2026	13.34	13.47	12.99	13.07	13.07	-1.51%	3,541,022
Jul 3, 2026	13.38	13.48	12.98	13.27	13.27	0.61%	4,242,800
Jul 2, 2026	13.75	14.25	13.14	13.19	13.19	-4.00%	3,984,600
Jul 1, 2026	13.34	14.09	13.06	13.74	13.74	2.92%	4,328,400
Jun 30, 2026	12.58	13.44	12.32	13.35	13.35	6.12%	6,318,898
Jun 29, 2026	12.54	12.77	11.91	12.58	12.58	-0.08%	5,118,800
Jun 26, 2026	12.96	12.96	12.40	12.59	12.59	-2.85%	4,025,122
Jun 25, 2026	13.28	13.59	12.86	12.96	12.96	-3.28%	4,339,200
Jun 24, 2026	13.99	14.25	13.26	13.40	13.40	-4.63%	4,572,700
Jun 23, 2026	14.36	14.56	13.92	14.05	14.05	-0.78%	4,563,700
Jun 22, 2026	14.00	14.40	13.65	14.16	14.16	-1.05%	5,433,799
Jun 18, 2026	14.69	14.69	14.18	14.31	14.31	-2.39%	3,804,000
Jun 17, 2026	15.00	15.17	14.60	14.66	14.66	-3.30%	6,004,888
Jun 16, 2026	14.15	15.18	13.81	15.16	15.16	6.54%	6,470,514
Jun 15, 2026	14.88	15.10	14.07	14.23	14.23	-2.00%	4,761,500
Jun 12, 2026	14.80	15.08	14.36	14.52	14.52	-0.55%	4,335,000
Jun 11, 2026	14.73	15.05	14.26	14.60	14.60	-1.55%	3,506,300
Jun 10, 2026	14.74	15.06	14.46	14.83	14.83	-0.67%	5,445,400
Jun 9, 2026	15.48	15.90	14.80	14.93	14.93	-2.99%	4,999,800
Jun 8, 2026	15.94	16.21	15.10	15.39	15.39	-4.94%	5,702,900
Jun 5, 2026	16.48	16.75	15.59	16.19	16.19	-0.18%	4,743,932
Jun 4, 2026	16.78	16.83	16.10	16.22	16.22	-3.39%	3,186,533
Jun 3, 2026	17.00	17.14	16.41	16.79	16.79	-1.12%	4,275,733
Jun 2, 2026	17.70	17.80	16.68	16.98	16.98	-3.90%	4,980,800
Jun 1, 2026	17.24	18.37	16.76	17.67	17.67	4.25%	6,921,600
May 29, 2026	18.13	18.30	16.68	16.95	16.95	-6.82%	6,866,793
May 28, 2026	18.39	18.83	17.62	18.19	18.19	-1.14%	6,214,391
May 27, 2026	19.48	19.57	18.04	18.40	18.40	-5.50%	6,634,463
May 26, 2026	20.47	21.22	19.24	19.47	19.47	-4.23%	7,388,100
May 25, 2026	21.43	21.70	20.03	20.33	20.33	-5.88%	8,556,822
May 22, 2026	21.75	22.18	21.38	21.60	21.60	-1.05%	7,913,397