SHE:301198 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.68	11.92	11.58	11.86	11.86	1.89%	3,660,113
Jul 31, 2025	11.80	11.89	11.56	11.64	11.64	-1.61%	3,246,922
Jul 30, 2025	11.94	11.99	11.71	11.83	11.83	-0.92%	3,941,087
Jul 29, 2025	12.09	12.13	11.80	11.94	11.94	-1.16%	4,898,952
Jul 28, 2025	12.41	12.46	12.07	12.08	12.08	-2.34%	7,194,047
Jul 25, 2025	12.09	12.78	12.09	12.37	12.37	2.66%	10,657,156
Jul 24, 2025	11.80	12.14	11.75	12.05	12.05	1.86%	5,524,682
Jul 23, 2025	11.79	12.05	11.60	11.83	11.83	0.60%	5,002,337
Jul 22, 2025	11.85	12.01	11.66	11.76	11.76	-1.09%	5,802,783
Jul 21, 2025	11.55	12.10	11.51	11.89	11.89	3.39%	8,020,586
Jul 18, 2025	11.55	11.58	11.35	11.50	11.50	0.26%	2,124,710
Jul 17, 2025	11.50	11.55	11.36	11.47	11.47	0.17%	2,117,049
Jul 16, 2025	11.32	11.50	11.31	11.45	11.45	1.24%	2,594,404
Jul 15, 2025	11.54	11.54	11.11	11.31	11.31	-2.08%	2,868,822
Jul 14, 2025	11.30	11.56	11.20	11.55	11.55	2.12%	3,191,987
Jul 11, 2025	11.36	11.51	11.16	11.31	11.31	-0.62%	2,759,405
Jul 10, 2025	11.37	11.42	11.20	11.38	11.38	0.09%	2,672,200
Jul 9, 2025	11.45	11.45	11.31	11.37	11.37	-0.26%	2,718,401
Jul 8, 2025	11.32	11.45	11.26	11.40	11.40	0.71%	3,787,715
Jul 7, 2025	10.98	11.36	10.96	11.32	11.32	3.10%	4,147,450
Jul 4, 2025	11.17	11.21	10.96	10.98	10.98	-1.52%	2,254,907
Jul 3, 2025	11.18	11.24	11.12	11.15	11.15	-0.27%	1,681,200
Jul 2, 2025	11.17	11.20	10.99	11.18	11.18	0.45%	2,507,500
Jul 1, 2025	11.22	11.25	11.05	11.13	11.13	-0.54%	2,330,225
Jun 30, 2025	11.07	11.21	10.99	11.19	11.19	1.36%	2,588,783
Jun 27, 2025	11.07	11.10	10.92	11.04	11.04	0.27%	2,002,100
Jun 26, 2025	11.08	11.15	10.90	11.01	11.01	0.09%	2,490,300
Jun 25, 2025	11.04	11.12	10.82	11.00	11.00	0.09%	2,829,390
Jun 24, 2025	10.83	11.03	10.60	10.99	10.99	3.88%	3,763,039
Jun 23, 2025	10.23	10.60	10.19	10.58	10.58	2.52%	3,337,200
Jun 20, 2025	10.50	10.65	10.27	10.32	10.32	-1.53%	3,603,617
Jun 19, 2025	10.88	10.94	10.42	10.48	10.48	-3.41%	2,744,479
Jun 18, 2025	10.90	10.96	10.75	10.85	10.85	-0.91%	1,975,418
Jun 17, 2025	11.08	11.09	10.88	10.95	10.95	-0.90%	2,501,038
Jun 16, 2025	10.95	11.17	10.93	11.05	11.05	0.45%	3,439,479
Jun 13, 2025	11.07	11.38	10.89	11.00	11.00	-0.63%	5,429,569
Jun 12, 2025	11.09	11.20	10.99	11.07	11.07	-0.27%	2,516,369
Jun 11, 2025	11.08	11.21	11.05	11.10	11.10	0.18%	2,482,649
Jun 10, 2025	11.16	11.48	10.95	11.08	11.08	-0.45%	5,060,011
Jun 9, 2025	10.90	11.16	10.86	11.13	11.13	2.11%	2,893,042
Jun 6, 2025	10.82	10.94	10.74	10.90	10.90	0.37%	2,128,165
Jun 5, 2025	10.85	10.91	10.67	10.86	10.86	0.09%	2,573,094
Jun 4, 2025	10.89	10.89	10.66	10.85	10.85	1.69%	2,166,956
Jun 3, 2025	10.43	10.73	10.43	10.67	10.67	1.33%	2,496,090
May 30, 2025	10.88	10.89	10.43	10.53	10.53	-3.31%	3,434,857
May 29, 2025	10.73	10.91	10.63	10.89	10.89	2.16%	3,268,665
May 28, 2025	10.77	10.95	10.61	10.66	10.66	-0.09%	4,172,929
May 27, 2025	10.67	10.77	10.52	10.67	10.67	0.57%	3,271,490
May 26, 2025	10.49	10.64	10.41	10.61	10.61	1.63%	1,780,100
May 23, 2025	10.57	10.79	10.40	10.44	10.44	-1.51%	3,147,412