SHE:300968 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.80	10.13	9.65	9.82	9.82	4.69%	21,058,223
Jul 30, 2026	10.35	10.61	9.36	9.38	9.38	-11.09%	27,667,479
Jul 29, 2026	10.40	10.80	10.07	10.55	10.55	0.29%	21,371,642
Jul 28, 2026	10.15	11.03	10.03	10.52	10.52	-1.41%	23,595,853
Jul 27, 2026	10.40	10.67	9.58	10.67	10.67	1.62%	28,324,085
Jul 24, 2026	11.34	11.64	10.48	10.50	10.50	-12.43%	35,880,062
Jul 23, 2026	12.72	12.88	11.30	11.99	11.99	-7.05%	41,251,102
Jul 22, 2026	11.64	13.09	11.50	12.90	12.90	3.28%	50,302,645
Jul 21, 2026	10.61	12.73	10.20	12.49	12.49	14.17%	51,416,959
Jul 20, 2026	10.16	11.18	10.08	10.94	10.94	-1.97%	37,525,853
Jul 17, 2026	10.59	12.01	10.38	11.16	11.16	8.98%	46,797,418
Jul 16, 2026	9.05	10.24	9.04	10.24	10.24	20.05%	16,273,350
Jul 15, 2026	8.52	8.71	8.36	8.53	8.53	0.12%	4,303,000
Jul 14, 2026	8.33	8.52	8.13	8.52	8.52	2.28%	6,628,800
Jul 13, 2026	8.86	8.88	8.30	8.33	8.33	-5.77%	6,825,484
Jul 10, 2026	8.90	9.17	8.72	8.84	8.84	0.23%	7,351,300
Jul 9, 2026	8.70	8.85	8.43	8.82	8.82	1.38%	8,535,500
Jul 8, 2026	8.83	8.93	8.70	8.70	8.70	-1.47%	6,352,200
Jul 7, 2026	9.21	9.28	8.81	8.83	8.83	-4.85%	7,589,834
Jul 6, 2026	9.55	9.65	9.21	9.28	9.28	-3.03%	4,866,645
Jul 3, 2026	9.46	9.69	9.37	9.57	9.57	1.27%	6,508,891
Jul 2, 2026	9.62	9.86	9.41	9.45	9.45	-2.17%	7,924,198
Jul 1, 2026	9.64	9.85	9.41	9.66	9.66	0.21%	7,506,836
Jun 30, 2026	9.42	9.77	9.20	9.64	9.64	2.34%	5,996,694
Jun 29, 2026	9.80	9.90	9.23	9.42	9.42	-4.07%	8,638,695
Jun 26, 2026	10.19	10.19	9.67	9.82	9.82	-3.54%	8,852,209
Jun 25, 2026	10.26	10.50	10.12	10.18	10.18	-1.64%	6,252,830
Jun 24, 2026	10.59	10.73	10.15	10.35	10.35	-3.54%	5,791,612
Jun 23, 2026	10.64	10.90	10.59	10.73	10.73	-0.09%	5,627,781
Jun 22, 2026	10.70	10.97	10.30	10.74	10.74	-0.56%	8,095,723
Jun 18, 2026	10.98	11.07	10.69	10.80	10.80	-2.44%	6,254,371
Jun 17, 2026	10.66	11.24	10.66	11.07	11.07	2.31%	8,004,404
Jun 16, 2026	10.58	10.92	10.34	10.82	10.82	2.27%	6,324,100
Jun 15, 2026	10.41	10.78	10.36	10.58	10.58	2.12%	6,870,000
Jun 12, 2026	10.50	11.00	10.26	10.36	10.36	0.97%	8,709,362
Jun 11, 2026	10.50	10.51	10.09	10.26	10.26	-2.29%	7,095,782
Jun 10, 2026	10.97	10.97	10.34	10.50	10.50	-5.23%	8,205,333
Jun 9, 2026	10.95	11.26	10.65	11.08	11.08	2.78%	9,308,548
Jun 8, 2026	11.11	11.36	10.71	10.78	10.78	-5.44%	9,847,401
Jun 5, 2026	11.13	11.75	10.80	11.40	11.40	1.69%	10,821,600
Jun 4, 2026	11.30	11.90	11.12	11.21	11.21	-1.84%	9,505,200
Jun 3, 2026	11.88	12.13	11.32	11.42	11.42	-4.83%	13,589,330
Jun 2, 2026	12.01	13.10	11.80	12.00	12.00	2.04%	18,927,510
Jun 1, 2026	10.97	12.36	10.91	11.76	11.76	9.40%	18,837,970
May 29, 2026	11.67	11.77	10.69	10.75	10.75	-7.33%	9,020,861
May 28, 2026	11.46	11.85	11.36	11.60	11.60	0.43%	6,542,800
May 27, 2026	11.88	12.13	11.48	11.55	11.55	-2.78%	7,163,060
May 26, 2026	12.02	12.33	11.70	11.88	11.88	-2.38%	5,918,400
May 25, 2026	12.12	12.29	11.95	12.17	12.17	0.41%	5,433,100
May 22, 2026	11.85	12.25	11.77	12.12	12.12	2.19%	6,527,700