SHE:300884 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.64	10.93	10.63	10.83	10.83	3.34%	4,658,300
Jul 30, 2026	10.68	10.93	10.41	10.48	10.48	-2.15%	5,455,480
Jul 29, 2026	10.85	10.86	10.44	10.71	10.71	-1.38%	6,014,600
Jul 28, 2026	10.70	11.13	10.63	10.86	10.86	0.46%	7,440,610
Jul 27, 2026	9.91	10.87	9.91	10.81	10.81	8.32%	7,744,972
Jul 24, 2026	10.05	10.24	9.95	9.98	9.98	-2.35%	3,062,090
Jul 23, 2026	10.11	10.23	9.88	10.22	10.22	1.69%	4,274,141
Jul 22, 2026	10.13	10.33	9.93	10.05	10.05	-2.71%	4,986,380
Jul 21, 2026	10.24	10.36	9.61	10.33	10.33	2.79%	8,377,250
Jul 20, 2026	10.58	10.82	9.85	10.05	10.05	-4.83%	6,606,260
Jul 17, 2026	10.94	11.06	10.35	10.56	10.56	-3.56%	7,070,528
Jul 16, 2026	10.84	11.17	10.73	10.95	10.95	0.27%	4,790,200
Jul 15, 2026	10.94	11.25	10.87	10.92	10.92	-1.36%	4,532,110
Jul 14, 2026	10.91	11.18	10.69	11.07	11.07	1.56%	6,004,128
Jul 13, 2026	11.55	11.72	10.86	10.90	10.90	-6.03%	6,215,302
Jul 10, 2026	11.68	11.97	11.50	11.60	11.60	-0.85%	5,828,968
Jul 9, 2026	11.46	11.72	11.21	11.70	11.70	2.09%	6,462,500
Jul 8, 2026	11.63	11.78	11.44	11.46	11.46	-1.88%	6,156,319
Jul 7, 2026	11.92	12.30	11.63	11.68	11.68	-2.01%	7,415,441
Jul 6, 2026	11.50	12.23	11.35	11.92	11.92	3.11%	14,419,309
Jul 3, 2026	10.93	11.77	10.93	11.56	11.56	5.86%	12,192,168
Jul 2, 2026	10.99	11.25	10.79	10.92	10.92	-0.36%	11,017,120
Jul 1, 2026	9.97	11.23	9.95	10.96	10.96	10.48%	16,459,715
Jun 30, 2026	9.46	10.08	9.36	9.92	9.92	4.31%	8,463,242
Jun 29, 2026	9.51	9.59	9.18	9.51	9.51	-0.94%	5,988,423
Jun 26, 2026	9.77	9.87	9.54	9.60	9.60	-2.83%	4,494,361
Jun 25, 2026	10.25	10.26	9.81	9.88	9.88	-2.95%	6,645,810
Jun 24, 2026	10.57	10.75	10.09	10.18	10.18	-3.87%	7,766,460
Jun 23, 2026	10.33	10.96	10.33	10.59	10.59	1.53%	8,677,130
Jun 22, 2026	10.65	10.74	10.05	10.43	10.43	-2.07%	6,065,811
Jun 18, 2026	10.59	10.94	10.50	10.65	10.65	0.57%	6,818,585
Jun 17, 2026	10.53	10.65	10.30	10.59	10.59	0.09%	4,367,820
Jun 16, 2026	10.63	10.70	10.29	10.58	10.58	0.57%	4,824,667
Jun 15, 2026	10.40	10.64	10.39	10.52	10.52	1.74%	4,911,610
Jun 12, 2026	10.36	10.54	10.21	10.34	10.34	0.58%	4,290,350
Jun 11, 2026	10.41	10.49	10.08	10.28	10.28	-2.37%	4,712,860
Jun 10, 2026	10.80	10.80	10.28	10.53	10.53	-2.77%	5,372,210
Jun 9, 2026	10.74	11.09	10.53	10.83	10.83	1.69%	5,658,360
Jun 8, 2026	10.60	10.99	10.33	10.65	10.65	-2.11%	5,275,540
Jun 5, 2026	10.69	11.08	10.52	10.88	10.88	0.93%	4,684,190
Jun 4, 2026	10.90	11.00	10.64	10.78	10.78	-1.19%	4,203,410
Jun 3, 2026	11.05	11.20	10.84	10.91	10.91	-1.36%	3,989,649
Jun 2, 2026	11.41	11.43	10.90	11.06	11.06	-2.81%	4,622,735
Jun 1, 2026	11.10	11.63	11.04	11.38	11.38	2.61%	5,186,030
May 29, 2026	11.63	11.78	11.00	11.09	11.09	-4.23%	5,226,428
May 28, 2026	11.51	11.72	11.20	11.58	11.58	1.22%	4,776,758
May 27, 2026	11.97	12.03	11.45	11.54	11.44	-3.59%	5,437,140
May 26, 2026	12.15	12.28	11.72	11.97	11.87	-2.68%	5,937,030
May 25, 2026	12.50	12.78	12.24	12.30	12.19	-1.60%	4,751,660
May 22, 2026	12.31	12.67	12.15	12.50	12.39	2.04%	5,043,275