SHE:300956 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.01	10.16	10.01	10.06	10.06	2.65%	4,836,939
Jul 30, 2026	10.05	10.17	9.73	9.80	9.80	-2.49%	4,666,384
Jul 29, 2026	9.72	10.07	9.72	10.05	10.05	2.45%	5,833,802
Jul 28, 2026	9.61	10.04	9.61	9.81	9.81	0.51%	4,871,975
Jul 27, 2026	9.46	9.79	9.37	9.76	9.76	4.16%	4,741,217
Jul 24, 2026	9.56	9.58	9.31	9.37	9.37	-2.90%	4,472,610
Jul 23, 2026	9.28	9.71	9.28	9.65	9.65	3.43%	6,194,003
Jul 22, 2026	9.33	9.66	9.25	9.33	9.33	-1.89%	5,945,159
Jul 21, 2026	9.53	9.56	8.79	9.51	9.51	-1.76%	8,892,686
Jul 20, 2026	9.83	10.07	9.32	9.68	9.68	-1.02%	7,795,293
Jul 17, 2026	10.33	10.50	9.68	9.78	9.78	-5.87%	7,831,875
Jul 16, 2026	10.20	10.73	10.12	10.39	10.39	1.46%	7,870,904
Jul 15, 2026	10.25	10.45	10.11	10.24	10.24	-0.10%	5,672,404
Jul 14, 2026	9.92	10.30	9.71	10.25	10.25	3.33%	6,787,610
Jul 13, 2026	10.60	10.66	9.88	9.92	9.92	-6.59%	7,457,131
Jul 10, 2026	10.41	10.91	10.32	10.62	10.62	0.66%	6,689,830
Jul 9, 2026	10.39	10.55	9.95	10.55	10.55	2.73%	7,092,974
Jul 8, 2026	10.48	10.56	10.23	10.27	10.27	-2.00%	5,049,973
Jul 7, 2026	10.73	10.84	10.37	10.48	10.48	-2.51%	6,194,543
Jul 6, 2026	11.31	11.36	10.71	10.75	10.75	-4.70%	8,212,343
Jul 3, 2026	11.08	11.42	10.99	11.28	11.28	2.55%	7,685,348
Jul 2, 2026	11.21	11.46	10.98	11.00	11.00	-2.40%	7,993,540
Jul 1, 2026	11.32	11.43	11.06	11.27	11.27	0.27%	7,698,079
Jun 30, 2026	10.92	11.31	10.73	11.24	11.24	2.46%	6,493,159
Jun 29, 2026	11.20	11.30	10.74	10.97	10.97	-2.49%	7,754,344
Jun 26, 2026	11.52	11.78	11.20	11.25	11.25	-3.35%	7,482,460
Jun 25, 2026	12.13	12.24	11.62	11.64	11.64	-2.68%	7,788,195
Jun 24, 2026	12.09	12.09	11.69	11.96	11.96	-1.73%	7,589,981
Jun 23, 2026	12.23	12.52	12.10	12.17	12.17	-0.49%	8,965,436
Jun 22, 2026	12.57	12.80	11.78	12.23	12.23	-2.70%	10,408,469
Jun 18, 2026	12.23	12.69	12.10	12.57	12.57	2.20%	10,169,344
Jun 17, 2026	12.43	12.65	12.20	12.30	12.30	-2.77%	10,284,180
Jun 16, 2026	12.02	12.74	11.54	12.65	12.65	5.42%	17,871,095
Jun 15, 2026	11.95	12.21	11.89	12.00	12.00	0.93%	11,605,652
Jun 12, 2026	12.44	12.69	11.86	11.89	11.89	-2.54%	14,401,580
Jun 11, 2026	12.16	12.56	11.97	12.20	12.20	0.33%	15,380,440
Jun 10, 2026	12.91	12.99	12.04	12.16	12.16	-8.09%	20,307,150
Jun 9, 2026	13.74	13.89	13.00	13.23	13.23	-3.15%	17,320,345
Jun 8, 2026	14.09	14.43	13.45	13.66	13.66	-8.01%	23,063,386
Jun 5, 2026	15.34	15.50	14.80	14.85	14.85	-5.65%	28,504,200
Jun 4, 2026	16.01	16.99	15.61	15.74	15.74	-7.95%	33,000,930
Jun 3, 2026	17.20	17.99	16.61	17.10	17.10	-10.94%	43,438,930
Jun 2, 2026	19.28	19.86	18.01	19.20	19.20	13.34%	52,396,930
Jun 1, 2026	16.94	16.94	16.94	16.94	16.94	19.97%	11,161,280
May 29, 2026	14.68	15.16	13.70	14.12	14.12	1.00%	13,341,760
May 28, 2026	13.93	14.24	13.64	13.98	13.98	-0.50%	3,714,420
May 27, 2026	14.51	14.59	13.87	14.05	14.05	-3.10%	4,896,444
May 26, 2026	14.83	14.93	14.30	14.50	14.50	-2.88%	4,057,084
May 25, 2026	14.96	15.20	14.59	14.93	14.93	-0.13%	4,017,228
May 22, 2026	14.70	15.14	14.35	14.95	14.95	3.03%	3,590,760