SHE:300981 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.49	14.88	13.37	14.79	14.79	4.30%	40,904,056
Jul 30, 2026	13.88	15.37	13.60	14.18	14.18	10.35%	45,988,550
Jul 29, 2026	12.85	12.85	12.85	12.85	12.85	19.98%	4,742,678
Jul 28, 2026	10.62	10.83	10.55	10.71	10.71	0.28%	3,910,345
Jul 27, 2026	10.24	10.77	10.19	10.68	10.68	3.99%	6,186,901
Jul 24, 2026	10.28	10.85	10.25	10.27	10.27	-0.48%	7,777,088
Jul 23, 2026	9.95	10.38	9.91	10.32	10.32	2.89%	4,891,750
Jul 22, 2026	10.02	10.28	9.96	10.03	10.03	-1.47%	3,792,723
Jul 21, 2026	10.40	10.40	9.85	10.18	10.18	-2.58%	6,865,650
Jul 20, 2026	10.50	10.68	10.26	10.45	10.45	0.38%	5,406,464
Jul 17, 2026	10.80	10.89	10.34	10.41	10.41	-3.97%	6,057,221
Jul 16, 2026	10.67	10.95	10.47	10.84	10.84	1.12%	6,755,136
Jul 15, 2026	10.20	10.83	10.20	10.72	10.72	4.18%	8,045,320
Jul 14, 2026	9.90	10.32	9.89	10.29	10.29	3.00%	4,994,692
Jul 13, 2026	10.03	10.36	9.93	9.99	9.99	-0.99%	4,480,363
Jul 10, 2026	9.88	10.25	9.67	10.09	10.09	2.13%	5,052,834
Jul 9, 2026	9.95	10.10	9.71	9.88	9.88	-0.60%	3,704,332
Jul 8, 2026	10.04	10.15	9.88	9.94	9.94	-1.00%	3,457,405
Jul 7, 2026	10.41	10.50	9.99	10.04	10.04	-3.83%	5,101,380
Jul 6, 2026	10.28	10.66	10.28	10.44	10.44	1.95%	7,061,190
Jul 3, 2026	10.10	10.35	10.09	10.24	10.24	1.39%	4,906,693
Jul 2, 2026	9.99	10.26	9.93	10.10	10.10	1.00%	4,828,438
Jul 1, 2026	9.63	10.08	9.44	10.00	10.00	4.49%	5,399,449
Jun 30, 2026	9.73	9.78	9.47	9.57	9.57	-2.55%	3,656,276
Jun 29, 2026	9.50	9.86	9.21	9.82	9.82	3.37%	6,487,261
Jun 26, 2026	9.95	9.95	9.49	9.50	9.50	-4.71%	5,022,634
Jun 25, 2026	10.22	10.22	9.78	9.97	9.97	-3.02%	6,042,740
Jun 24, 2026	10.62	10.75	10.26	10.28	10.28	-3.11%	4,889,654
Jun 23, 2026	10.45	10.83	10.42	10.61	10.61	1.82%	5,820,277
Jun 22, 2026	10.41	10.46	10.00	10.42	10.42	-0.38%	4,723,120
Jun 18, 2026	10.62	10.71	10.45	10.46	10.46	-1.51%	3,712,974
Jun 17, 2026	10.73	10.78	10.45	10.62	10.62	-1.12%	3,563,518
Jun 16, 2026	10.67	10.78	10.44	10.74	10.74	-0.09%	5,015,484
Jun 15, 2026	11.14	11.31	10.55	10.75	10.75	-2.45%	7,884,315
Jun 12, 2026	11.02	11.13	10.76	11.02	11.02	0.73%	3,541,200
Jun 11, 2026	10.90	11.04	10.74	10.94	10.94	-0.73%	2,785,015
Jun 10, 2026	11.15	11.33	10.90	11.02	11.02	-0.99%	3,751,278
Jun 9, 2026	11.18	11.28	10.95	11.13	11.13	0.27%	3,500,517
Jun 8, 2026	11.43	11.55	10.89	11.10	11.10	-4.56%	5,255,708
Jun 5, 2026	11.70	11.85	11.45	11.63	11.63	-0.51%	4,702,886
Jun 4, 2026	12.11	12.11	11.57	11.69	11.69	-4.18%	5,290,313
Jun 3, 2026	12.68	12.76	12.10	12.20	12.20	-4.61%	6,910,818
Jun 2, 2026	12.69	12.98	12.41	12.79	12.79	0.39%	5,842,897
Jun 1, 2026	12.63	12.78	12.34	12.74	12.74	0.79%	5,374,521
May 29, 2026	13.08	13.18	12.47	12.64	12.64	-3.66%	6,275,180
May 28, 2026	13.21	13.34	12.79	13.12	13.12	-0.68%	6,158,897
May 27, 2026	13.67	13.74	13.04	13.21	13.21	-3.08%	8,242,246
May 26, 2026	14.80	14.80	13.61	13.98	13.63	-6.11%	14,020,520
May 25, 2026	14.62	15.80	14.50	14.89	14.52	2.90%	11,264,520
May 22, 2026	14.42	14.67	14.19	14.47	14.11	1.26%	6,081,030