SHE:300987 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.59	13.56	12.59	13.34	13.34	6.29%	7,670,731
Jul 30, 2026	12.46	12.93	12.46	12.55	12.55	-0.24%	3,833,200
Jul 29, 2026	12.39	12.68	12.38	12.58	12.58	1.53%	3,293,100
Jul 28, 2026	12.14	12.57	12.10	12.39	12.39	1.64%	3,551,550
Jul 27, 2026	11.73	12.25	11.70	12.19	12.19	3.48%	3,638,600
Jul 24, 2026	12.10	12.16	11.74	11.78	11.78	-3.99%	2,958,598
Jul 23, 2026	11.97	12.31	11.86	12.27	12.27	1.32%	3,546,950
Jul 22, 2026	12.18	12.28	11.88	12.11	12.11	-1.38%	3,602,054
Jul 21, 2026	12.50	12.55	11.80	12.28	12.28	-1.60%	6,347,686
Jul 20, 2026	12.67	13.10	12.26	12.48	12.48	-1.19%	5,221,743
Jul 17, 2026	12.99	13.38	12.49	12.63	12.63	-3.14%	5,192,131
Jul 16, 2026	12.49	13.16	12.49	13.04	13.04	3.33%	4,925,750
Jul 15, 2026	12.20	12.82	12.20	12.62	12.62	2.85%	3,918,973
Jul 14, 2026	12.12	12.29	11.91	12.27	12.27	0.33%	3,409,250
Jul 13, 2026	12.66	12.72	12.17	12.23	12.23	-3.47%	3,848,400
Jul 10, 2026	12.24	13.07	11.93	12.67	12.67	3.94%	6,079,589
Jul 9, 2026	12.25	12.46	11.90	12.19	12.19	-0.73%	3,589,788
Jul 8, 2026	12.40	12.46	12.10	12.28	12.28	-0.57%	2,354,521
Jul 7, 2026	12.50	12.68	12.24	12.35	12.35	-1.98%	2,570,869
Jul 6, 2026	12.80	13.03	12.58	12.60	12.60	-2.02%	2,737,750
Jul 3, 2026	12.65	12.94	12.60	12.86	12.86	1.82%	4,279,358
Jul 2, 2026	12.66	12.98	12.60	12.63	12.63	0.24%	5,166,747
Jul 1, 2026	12.30	12.79	12.10	12.60	12.60	2.44%	5,032,437
Jun 30, 2026	12.35	12.48	12.11	12.30	12.30	-0.49%	2,781,091
Jun 29, 2026	12.44	12.46	11.96	12.36	12.36	0.32%	3,100,991
Jun 26, 2026	12.58	12.70	12.22	12.32	12.32	-2.69%	2,787,600
Jun 25, 2026	13.08	13.08	12.53	12.66	12.66	-3.28%	3,640,420
Jun 24, 2026	13.60	13.60	12.97	13.09	13.09	-3.36%	3,489,677
Jun 23, 2026	13.48	13.84	13.46	13.66	13.55	-	3,393,151
Jun 22, 2026	13.38	13.68	12.95	13.66	13.55	1.94%	4,256,699
Jun 18, 2026	13.29	13.57	13.06	13.40	13.29	0.45%	3,169,840
Jun 17, 2026	13.55	13.59	13.21	13.34	13.23	-2.06%	3,496,030
Jun 16, 2026	13.66	13.73	13.36	13.62	13.51	-0.51%	3,654,398
Jun 15, 2026	13.80	14.00	13.58	13.69	13.57	-0.36%	4,225,810
Jun 12, 2026	13.55	13.79	13.40	13.74	13.62	2.46%	3,780,200
Jun 11, 2026	13.70	13.70	13.18	13.41	13.30	-2.97%	4,007,710
Jun 10, 2026	13.82	14.06	13.50	13.82	13.70	-0.72%	4,434,232
Jun 9, 2026	13.98	14.20	13.73	13.92	13.80	1.09%	5,500,551
Jun 8, 2026	13.99	14.34	13.63	13.77	13.65	-3.23%	7,021,728
Jun 5, 2026	13.72	15.38	13.72	14.23	14.11	3.64%	8,964,726
Jun 4, 2026	13.94	14.03	13.60	13.73	13.61	-2.21%	3,736,400
Jun 3, 2026	14.36	14.42	13.95	14.04	13.92	-2.36%	4,208,449
Jun 2, 2026	15.15	15.15	14.22	14.38	14.26	-3.68%	5,365,924
Jun 1, 2026	14.20	15.16	14.13	14.93	14.80	4.55%	6,303,870
May 29, 2026	14.84	14.87	14.20	14.28	14.16	-2.39%	4,424,518
May 28, 2026	14.60	14.85	14.21	14.63	14.51	-0.27%	4,169,600
May 27, 2026	15.00	15.16	14.51	14.67	14.55	-1.61%	4,275,100
May 26, 2026	15.26	15.38	14.68	14.91	14.78	-2.42%	4,320,830
May 25, 2026	15.74	15.84	15.19	15.28	15.15	-2.68%	4,975,963
May 22, 2026	15.60	15.82	15.33	15.70	15.57	1.29%	4,195,530