SHE:300958 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.98	11.26	10.98	11.23	11.23	2.09%	3,965,680
Jul 30, 2026	11.01	11.25	10.92	11.00	11.00	-0.81%	3,000,854
Jul 29, 2026	10.99	11.25	10.92	11.09	11.09	0.91%	3,566,100
Jul 28, 2026	10.72	11.09	10.65	10.99	10.99	1.10%	3,155,800
Jul 27, 2026	10.44	10.88	10.40	10.87	10.87	3.72%	2,676,250
Jul 24, 2026	10.69	10.69	10.40	10.48	10.48	-2.24%	2,821,700
Jul 23, 2026	10.46	10.77	10.46	10.72	10.72	1.80%	3,832,645
Jul 22, 2026	10.54	10.68	10.42	10.53	10.53	-0.94%	2,976,732
Jul 21, 2026	10.70	10.80	10.01	10.63	10.63	-1.57%	6,258,470
Jul 20, 2026	11.14	11.44	10.64	10.80	10.80	-3.05%	4,699,100
Jul 17, 2026	11.36	11.57	11.03	11.14	11.14	-1.76%	3,445,846
Jul 16, 2026	11.10	11.43	11.10	11.34	11.34	0.98%	2,739,877
Jul 15, 2026	11.11	11.23	10.93	11.23	11.23	1.35%	3,223,973
Jul 14, 2026	11.05	11.08	10.60	11.08	11.08	1.47%	4,021,584
Jul 13, 2026	10.96	11.21	10.79	10.92	10.92	-0.91%	3,915,065
Jul 10, 2026	10.79	11.14	10.62	11.02	11.02	1.57%	3,863,500
Jul 9, 2026	10.66	10.92	10.39	10.85	10.85	1.40%	3,467,654
Jul 8, 2026	10.70	10.75	10.47	10.70	10.70	-0.56%	2,092,000
Jul 7, 2026	10.95	11.04	10.63	10.76	10.76	-2.62%	2,575,000
Jul 6, 2026	11.10	11.26	10.95	11.05	11.05	-1.07%	2,442,653
Jul 3, 2026	11.05	11.21	10.89	11.17	11.17	1.55%	2,887,800
Jul 2, 2026	11.09	11.28	10.85	11.00	11.00	-0.45%	3,516,900
Jul 1, 2026	10.60	11.16	10.51	11.05	11.05	3.85%	4,587,661
Jun 30, 2026	10.65	10.80	10.38	10.64	10.64	-0.37%	3,437,500
Jun 29, 2026	10.77	10.84	10.26	10.68	10.68	-0.93%	4,039,308
Jun 26, 2026	10.89	10.89	10.52	10.78	10.78	-1.19%	2,609,900
Jun 25, 2026	11.05	11.16	10.69	10.91	10.91	-1.89%	2,782,905
Jun 24, 2026	11.57	11.57	11.01	11.12	11.12	-4.06%	2,989,791
Jun 23, 2026	11.37	11.73	11.26	11.59	11.59	1.49%	3,122,274
Jun 22, 2026	11.29	11.45	10.74	11.42	11.42	0.44%	3,649,820
Jun 18, 2026	11.53	11.58	11.22	11.37	11.37	-1.98%	2,929,400
Jun 17, 2026	11.77	11.78	11.52	11.60	11.60	-1.53%	3,290,900
Jun 16, 2026	11.75	11.84	11.51	11.78	11.78	0.43%	2,866,900
Jun 15, 2026	11.82	12.17	11.61	11.73	11.73	-0.34%	3,663,200
Jun 12, 2026	11.96	12.04	11.57	11.77	11.77	0.17%	2,923,500
Jun 11, 2026	11.97	12.05	11.57	11.75	11.75	-2.08%	2,331,500
Jun 10, 2026	12.04	12.23	11.79	12.00	12.00	-1.23%	2,565,905
Jun 9, 2026	12.17	12.28	11.97	12.15	12.15	0.58%	2,347,813
Jun 8, 2026	12.06	12.60	11.88	12.08	12.08	-3.21%	2,964,833
Jun 5, 2026	12.32	12.71	12.06	12.48	12.48	1.22%	3,010,394
Jun 4, 2026	12.60	12.69	12.22	12.33	12.33	-2.84%	2,620,106
Jun 3, 2026	12.81	12.86	12.45	12.69	12.69	-1.09%	2,682,637
Jun 2, 2026	13.25	13.30	12.72	12.83	12.83	-3.32%	3,171,178
Jun 1, 2026	12.81	13.30	12.60	13.27	13.27	3.43%	3,878,728
May 29, 2026	13.10	13.37	12.72	12.83	12.83	-2.14%	2,894,628
May 28, 2026	12.95	13.26	12.61	13.11	13.11	0.77%	3,391,800
May 27, 2026	13.46	13.48	12.77	13.01	13.01	-3.06%	4,782,800
May 26, 2026	13.70	13.74	13.23	13.42	13.42	-2.26%	3,042,607
May 25, 2026	14.04	14.27	13.66	13.73	13.73	-2.49%	3,014,500
May 22, 2026	13.66	14.20	13.49	14.08	14.08	3.91%	3,889,393