SHE:300839 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.70	10.15	9.69	10.02	10.02	2.24%	6,697,485
Jul 30, 2026	10.30	10.46	9.76	9.80	9.80	-3.92%	8,312,270
Jul 29, 2026	10.11	10.27	9.90	10.20	10.20	2.00%	7,096,000
Jul 28, 2026	9.92	10.20	9.82	10.00	10.00	-0.50%	6,697,300
Jul 27, 2026	9.61	10.11	9.50	10.05	10.05	1.11%	8,432,900
Jul 24, 2026	10.82	11.12	9.89	9.94	9.94	-5.24%	10,889,700
Jul 23, 2026	10.00	10.54	9.97	10.49	10.49	5.01%	7,371,000
Jul 22, 2026	10.01	10.31	9.91	9.99	9.99	-1.19%	8,163,200
Jul 21, 2026	10.25	10.41	9.32	10.11	10.11	-3.07%	12,721,100
Jul 20, 2026	10.60	11.19	10.21	10.43	10.43	-	10,733,313
Jul 17, 2026	11.13	11.41	10.33	10.43	10.43	-6.71%	8,426,450
Jul 16, 2026	11.16	11.38	11.00	11.18	11.18	-0.18%	6,088,980
Jul 15, 2026	11.71	11.74	11.17	11.20	11.20	-6.28%	10,005,467
Jul 14, 2026	11.44	12.06	11.38	11.95	11.95	4.09%	11,442,267
Jul 13, 2026	11.50	12.18	11.40	11.48	11.48	-0.17%	10,880,000
Jul 10, 2026	11.21	11.92	11.00	11.50	11.50	1.23%	8,692,573
Jul 9, 2026	12.00	12.16	11.08	11.36	11.36	-4.54%	9,954,310
Jul 8, 2026	12.00	12.28	11.49	11.90	11.90	-0.25%	7,950,530
Jul 7, 2026	11.95	12.15	11.73	11.93	11.93	-0.58%	8,292,754
Jul 6, 2026	11.90	12.11	11.65	12.00	12.00	0.50%	6,290,265
Jul 3, 2026	12.10	12.15	11.82	11.94	11.94	0.17%	5,961,600
Jul 2, 2026	11.97	12.47	11.76	11.92	11.92	-2.30%	8,246,229
Jul 1, 2026	12.02	12.22	11.62	12.20	12.20	4.18%	7,584,659
Jun 30, 2026	11.76	11.89	11.40	11.71	11.71	0.77%	5,376,075
Jun 29, 2026	12.00	12.05	11.40	11.62	11.62	-2.76%	7,122,734
Jun 26, 2026	12.50	12.63	11.94	11.95	11.95	-5.53%	8,573,037
Jun 25, 2026	13.32	13.32	12.52	12.65	12.65	-3.44%	8,391,817
Jun 24, 2026	13.69	13.75	12.78	13.10	13.10	-5.07%	10,975,789
Jun 23, 2026	13.91	14.35	13.67	13.80	13.80	-0.72%	6,130,037
Jun 22, 2026	14.20	14.20	13.47	13.90	13.90	-1.56%	7,664,942
Jun 18, 2026	14.10	14.50	13.70	14.12	14.12	0.28%	7,486,283
Jun 17, 2026	14.87	15.00	14.02	14.08	14.08	-6.38%	9,756,139
Jun 16, 2026	14.68	15.24	14.55	15.04	15.04	2.45%	8,438,240
Jun 15, 2026	14.76	15.04	14.50	14.68	14.68	-0.07%	7,462,200
Jun 12, 2026	14.63	15.15	14.42	14.69	14.69	1.24%	7,937,280
Jun 11, 2026	14.60	14.75	14.20	14.51	14.51	-0.62%	5,726,400
Jun 10, 2026	14.55	14.82	14.17	14.60	14.60	-0.61%	6,702,217
Jun 9, 2026	14.23	14.76	13.68	14.69	14.69	3.38%	10,136,642
Jun 8, 2026	14.82	15.40	13.98	14.21	14.21	-7.25%	9,903,140
Jun 5, 2026	15.50	15.69	14.90	15.32	15.32	-1.54%	6,136,017
Jun 4, 2026	15.82	16.03	15.30	15.56	15.56	-3.05%	7,474,966
Jun 3, 2026	16.17	16.27	15.80	16.05	16.05	-1.29%	6,326,555
Jun 2, 2026	16.88	16.90	15.84	16.26	16.26	-3.79%	7,823,117
Jun 1, 2026	16.69	17.33	16.53	16.90	16.90	1.26%	9,132,688
May 29, 2026	16.80	17.74	16.61	16.69	16.69	-0.95%	11,709,936
May 28, 2026	16.96	17.12	16.20	16.85	16.85	-0.77%	9,546,524
May 27, 2026	17.42	17.77	16.79	16.98	16.98	-3.41%	8,028,952
May 26, 2026	17.67	18.28	17.32	17.58	17.58	-0.40%	8,367,075
May 25, 2026	18.43	18.91	17.36	17.65	17.65	-4.08%	10,400,290
May 22, 2026	18.39	18.62	18.09	18.40	18.40	0.33%	7,366,350