SHE:300978 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.25	11.42	11.23	11.40	11.40	1.51%	4,360,253
Jul 31, 2025	11.44	11.52	11.19	11.23	11.23	-1.58%	5,183,875
Jul 30, 2025	11.61	11.64	11.30	11.41	11.41	-1.47%	5,141,340
Jul 29, 2025	11.60	11.62	11.45	11.58	11.58	-0.34%	4,375,400
Jul 28, 2025	11.58	11.62	11.50	11.62	11.62	1.04%	5,846,100
Jul 25, 2025	11.43	11.52	11.33	11.50	11.50	0.61%	5,348,200
Jul 24, 2025	11.41	11.57	11.39	11.43	11.43	0.53%	4,471,300
Jul 23, 2025	11.49	11.51	11.34	11.37	11.37	-1.22%	4,445,829
Jul 22, 2025	11.49	11.58	11.40	11.51	11.51	0.09%	5,974,807
Jul 21, 2025	11.43	11.52	11.36	11.50	11.50	0.70%	5,352,198
Jul 18, 2025	11.43	11.46	11.27	11.42	11.42	0.26%	4,752,500
Jul 17, 2025	11.37	11.50	11.34	11.39	11.39	-0.18%	6,315,900
Jul 16, 2025	11.24	11.65	11.18	11.41	11.41	1.51%	7,685,984
Jul 15, 2025	11.31	11.36	11.09	11.24	11.24	-0.79%	4,131,129
Jul 14, 2025	11.12	11.35	11.11	11.33	11.33	1.80%	5,038,700
Jul 11, 2025	11.11	11.19	11.05	11.13	11.13	-0.18%	3,938,458
Jul 10, 2025	11.20	11.24	11.07	11.15	11.15	-0.45%	3,948,500
Jul 9, 2025	11.28	11.35	11.17	11.20	11.20	-0.53%	4,707,100
Jul 8, 2025	11.05	11.27	10.97	11.26	11.26	1.90%	5,112,100
Jul 7, 2025	10.96	11.05	10.88	11.05	11.05	0.82%	3,359,300
Jul 4, 2025	11.13	11.15	10.95	10.96	10.96	-1.53%	4,002,400
Jul 3, 2025	11.07	11.16	11.03	11.13	11.13	0.63%	3,809,917
Jul 2, 2025	11.16	11.17	10.98	11.06	11.06	-0.98%	4,351,760
Jul 1, 2025	11.15	11.23	11.04	11.17	11.17	0.09%	4,983,700
Jun 30, 2025	11.02	11.19	10.96	11.16	11.16	1.09%	5,390,660
Jun 27, 2025	10.93	11.13	10.93	11.04	11.04	1.19%	6,692,400
Jun 26, 2025	11.02	11.09	10.87	10.91	10.91	-0.64%	5,899,700
Jun 25, 2025	11.00	11.05	10.91	10.98	10.98	-0.18%	5,863,900
Jun 24, 2025	10.56	11.05	10.56	11.00	11.00	4.86%	9,874,072
Jun 23, 2025	10.28	10.50	10.24	10.49	10.49	1.55%	3,075,100
Jun 20, 2025	10.40	10.54	10.32	10.33	10.33	-0.58%	3,311,362
Jun 19, 2025	10.66	10.77	10.34	10.39	10.39	-2.90%	4,957,803
Jun 18, 2025	10.63	10.70	10.49	10.70	10.70	0.28%	4,504,343
Jun 17, 2025	10.76	10.82	10.59	10.67	10.67	-0.65%	4,662,583
Jun 16, 2025	10.71	10.86	10.71	10.74	10.74	-0.83%	6,381,583
Jun 13, 2025	11.07	11.17	10.76	10.83	10.83	-3.04%	9,317,686
Jun 12, 2025	11.01	11.34	10.76	11.17	11.17	1.82%	12,075,846
Jun 11, 2025	10.79	11.11	10.79	10.97	10.97	1.57%	10,467,817
Jun 10, 2025	11.15	11.25	10.55	10.80	10.80	-1.55%	12,573,408
Jun 9, 2025	10.50	11.38	10.46	10.97	10.97	4.58%	12,082,523
Jun 6, 2025	10.42	10.52	10.30	10.49	10.49	0.67%	3,950,262
Jun 5, 2025	10.35	10.48	10.21	10.42	10.42	0.87%	3,984,862
Jun 4, 2025	10.34	10.43	10.26	10.33	10.33	0.49%	2,430,200
Jun 3, 2025	10.17	10.37	10.15	10.28	10.28	0.19%	4,222,844
May 30, 2025	10.63	10.63	10.26	10.26	10.26	-3.48%	3,850,000
May 29, 2025	10.33	10.73	10.33	10.63	10.63	2.51%	4,520,557
May 28, 2025	10.45	10.67	10.36	10.37	10.37	-1.43%	3,966,400
May 27, 2025	10.53	10.62	10.40	10.52	10.52	-3.04%	3,255,700
May 26, 2025	10.61	10.92	10.60	10.85	10.55	1.31%	3,353,417
May 23, 2025	10.78	10.99	10.70	10.71	10.41	-0.93%	3,188,100