SHE:300897 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.83	15.47	14.66	15.28	15.28	4.30%	6,320,541
Jul 30, 2026	15.00	15.20	14.62	14.65	14.65	-4.06%	5,995,362
Jul 29, 2026	15.65	15.89	14.61	15.27	15.27	-4.68%	8,751,427
Jul 28, 2026	15.03	16.93	14.80	16.02	16.02	7.23%	12,190,869
Jul 27, 2026	12.52	14.94	12.46	14.94	14.94	20.00%	5,214,283
Jul 24, 2026	12.71	12.71	12.34	12.45	12.45	-2.12%	1,361,190
Jul 23, 2026	12.23	12.80	12.11	12.72	12.72	4.61%	1,961,720
Jul 22, 2026	12.33	12.66	12.10	12.16	12.16	-2.41%	1,987,640
Jul 21, 2026	12.69	12.69	11.59	12.46	12.46	-0.95%	3,511,866
Jul 20, 2026	13.15	13.48	12.38	12.58	12.58	-3.45%	3,097,680
Jul 17, 2026	13.61	13.75	12.85	13.03	13.03	-4.33%	2,252,861
Jul 16, 2026	13.40	13.94	13.33	13.62	13.62	0.74%	1,888,860
Jul 15, 2026	13.42	13.84	13.38	13.52	13.52	-0.22%	1,678,300
Jul 14, 2026	13.38	13.60	13.11	13.55	13.55	1.27%	1,649,460
Jul 13, 2026	13.92	13.98	13.25	13.38	13.38	-4.90%	2,057,360
Jul 10, 2026	14.04	14.42	13.91	14.07	14.07	-0.42%	1,891,340
Jul 9, 2026	14.17	14.36	13.70	14.13	14.13	-0.28%	1,656,573
Jul 8, 2026	14.39	14.39	13.98	14.17	14.17	-0.70%	1,817,220
Jul 7, 2026	14.87	14.87	14.20	14.27	14.27	-3.12%	1,573,712
Jul 6, 2026	15.08	15.19	14.63	14.73	14.73	-2.06%	2,219,247
Jul 3, 2026	14.43	15.17	14.24	15.04	15.04	4.59%	3,033,626
Jul 2, 2026	14.42	14.63	14.20	14.38	14.38	0.07%	2,795,920
Jul 1, 2026	14.70	14.70	13.86	14.37	14.37	3.16%	3,048,680
Jun 30, 2026	13.83	14.17	13.53	13.93	13.93	0.72%	2,827,644
Jun 29, 2026	14.59	14.59	13.58	13.83	13.83	-4.69%	5,153,291
Jun 26, 2026	14.77	14.95	14.44	14.51	14.51	-2.22%	2,116,764
Jun 25, 2026	15.15	15.34	14.81	14.84	14.84	-2.50%	2,454,910
Jun 24, 2026	15.60	15.60	14.98	15.22	15.22	-2.44%	2,657,040
Jun 23, 2026	15.15	15.74	15.15	15.60	15.60	1.96%	3,120,357
Jun 22, 2026	15.33	15.40	14.67	15.30	15.30	0.99%	3,781,466
Jun 18, 2026	15.90	15.90	15.07	15.15	15.15	-3.50%	3,976,010
Jun 17, 2026	16.00	16.00	15.60	15.70	15.70	-2.85%	3,249,456
Jun 16, 2026	16.40	16.40	15.46	16.16	16.16	-	4,959,026
Jun 15, 2026	16.00	16.36	15.82	16.16	16.16	2.67%	2,925,120
Jun 12, 2026	16.45	16.48	15.72	15.74	15.74	-0.51%	2,947,595
Jun 11, 2026	16.30	16.30	15.73	15.82	15.82	-3.54%	4,243,654
Jun 10, 2026	16.91	16.91	16.18	16.40	16.40	-4.87%	6,120,150
Jun 9, 2026	18.00	18.06	16.91	17.24	17.24	-3.42%	7,705,112
Jun 8, 2026	18.95	19.32	17.51	17.85	17.85	-10.66%	10,565,312
Jun 5, 2026	22.24	22.24	19.75	19.98	19.98	-10.72%	18,764,940
Jun 4, 2026	22.38	22.38	21.43	22.38	22.38	20.00%	12,458,660
Jun 3, 2026	20.04	20.48	18.45	18.65	18.65	-3.87%	3,632,360
Jun 2, 2026	19.47	19.83	18.03	19.40	19.40	-0.26%	6,418,631
Jun 1, 2026	17.23	19.86	17.23	19.45	19.45	11.85%	5,997,601
May 29, 2026	18.33	18.66	17.18	17.39	17.39	-4.66%	2,274,200
May 28, 2026	18.29	18.65	17.83	18.24	18.24	-0.33%	2,309,085
May 27, 2026	19.00	19.00	18.01	18.30	18.30	-1.99%	2,306,266
May 26, 2026	19.86	19.86	18.49	18.71	18.67	-4.10%	3,062,219
May 25, 2026	20.05	20.39	19.39	19.51	19.47	-1.76%	2,629,746
May 22, 2026	19.67	20.07	19.30	19.86	19.82	2.06%	2,874,295