SHE:301320 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.98	12.17	11.76	12.06	12.06	2.64%	1,997,600
Jul 30, 2026	11.90	12.10	11.62	11.75	11.75	-1.51%	2,073,700
Jul 29, 2026	11.84	12.00	11.67	11.93	11.93	1.62%	1,952,007
Jul 28, 2026	11.57	11.97	11.57	11.74	11.74	0.34%	2,125,700
Jul 27, 2026	11.22	11.74	11.09	11.70	11.70	3.91%	2,267,400
Jul 24, 2026	11.31	11.45	11.08	11.26	11.26	-2.00%	2,134,780
Jul 23, 2026	11.00	11.49	11.00	11.49	11.49	2.96%	2,173,100
Jul 22, 2026	11.35	11.53	11.04	11.16	11.16	-2.87%	2,308,000
Jul 21, 2026	11.52	11.67	10.89	11.49	11.49	-0.09%	3,406,300
Jul 20, 2026	11.90	12.24	11.28	11.50	11.50	-3.04%	2,608,600
Jul 17, 2026	12.34	12.55	11.73	11.86	11.86	-4.20%	2,413,200
Jul 16, 2026	12.29	12.60	12.08	12.38	12.38	0.81%	1,737,180
Jul 15, 2026	12.30	12.46	11.96	12.28	12.28	1.24%	2,140,700
Jul 14, 2026	11.82	12.13	11.65	12.13	12.13	2.62%	2,034,039
Jul 13, 2026	12.34	12.45	11.79	11.82	11.82	-4.60%	2,307,916
Jul 10, 2026	12.18	12.70	12.11	12.39	12.39	0.41%	2,001,100
Jul 9, 2026	12.27	12.39	11.90	12.34	12.34	0.49%	1,677,663
Jul 8, 2026	12.45	12.55	12.02	12.28	12.28	-0.81%	2,021,080
Jul 7, 2026	12.65	12.85	12.37	12.38	12.38	-2.44%	2,436,799
Jul 6, 2026	12.80	13.49	12.63	12.69	12.69	-5.16%	3,412,400
Jul 3, 2026	13.11	13.53	12.91	13.38	13.38	3.08%	3,465,700
Jul 2, 2026	12.89	13.34	12.86	12.98	12.98	0.15%	2,635,900
Jul 1, 2026	12.85	13.29	12.76	12.96	12.96	0.47%	2,479,100
Jun 30, 2026	12.76	12.98	12.52	12.90	12.90	1.02%	2,198,900
Jun 29, 2026	12.80	12.96	12.26	12.77	12.77	-1.31%	3,194,821
Jun 26, 2026	13.49	13.49	12.92	12.94	12.94	-4.36%	2,853,600
Jun 25, 2026	13.86	14.00	13.40	13.53	13.53	-3.08%	2,856,361
Jun 24, 2026	14.54	14.54	13.65	13.96	13.96	-2.51%	2,981,402
Jun 23, 2026	14.19	14.70	14.17	14.32	14.32	-0.21%	2,058,139
Jun 22, 2026	14.32	14.40	13.70	14.35	14.35	0.21%	2,902,473
Jun 18, 2026	14.24	14.65	14.11	14.32	14.32	-0.76%	2,737,129
Jun 17, 2026	14.60	14.60	14.35	14.48	14.43	-1.43%	1,996,500
Jun 16, 2026	14.38	14.81	13.95	14.69	14.64	2.23%	2,875,100
Jun 15, 2026	14.34	14.65	14.19	14.37	14.32	0.84%	2,938,200
Jun 12, 2026	14.25	14.57	14.13	14.25	14.20	0.07%	2,961,306
Jun 11, 2026	14.34	14.88	14.15	14.24	14.19	-0.70%	3,982,528
Jun 10, 2026	14.90	14.90	14.10	14.34	14.29	-3.63%	3,371,847
Jun 9, 2026	14.95	15.25	14.75	14.88	14.83	0.81%	3,150,265
Jun 8, 2026	15.58	15.65	14.47	14.76	14.71	-7.29%	6,553,244
Jun 5, 2026	15.27	16.58	15.27	15.92	15.87	4.05%	7,679,022
Jun 4, 2026	15.22	15.63	14.94	15.30	15.25	0.13%	3,721,470
Jun 3, 2026	14.84	15.37	14.63	15.28	15.23	2.90%	3,785,438
Jun 2, 2026	15.01	15.10	14.45	14.85	14.80	-0.47%	3,046,840
Jun 1, 2026	14.21	15.09	14.10	14.92	14.87	5.14%	3,926,577
May 29, 2026	14.94	15.09	14.15	14.19	14.14	-5.08%	2,765,703
May 28, 2026	14.80	15.08	14.52	14.95	14.90	0.47%	2,194,262
May 27, 2026	15.28	15.38	14.79	14.88	14.83	-3.12%	2,502,627
May 26, 2026	15.77	15.77	15.13	15.36	15.31	-2.60%	2,693,984
May 25, 2026	16.11	16.33	15.61	15.77	15.72	-1.93%	2,956,300
May 22, 2026	15.81	16.18	15.50	16.08	16.02	1.64%	3,233,443