SHE:301339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.05	11.60	11.01	11.58	11.58	4.80%	9,712,870
Jul 30, 2026	10.88	11.15	10.86	11.05	11.05	1.38%	6,642,631
Jul 29, 2026	10.75	10.99	10.74	10.90	10.90	1.02%	5,606,980
Jul 28, 2026	10.76	10.85	10.61	10.79	10.79	-0.46%	5,867,060
Jul 27, 2026	10.70	10.92	10.59	10.84	10.84	1.88%	8,218,760
Jul 24, 2026	10.45	10.77	10.31	10.64	10.64	0.85%	7,830,794
Jul 23, 2026	10.15	10.55	10.15	10.55	10.55	2.83%	6,744,091
Jul 22, 2026	10.39	10.44	10.10	10.26	10.26	-2.19%	6,185,844
Jul 21, 2026	10.37	10.65	10.30	10.49	10.49	0.48%	6,882,405
Jul 20, 2026	10.20	10.46	10.13	10.44	10.44	3.26%	6,674,276
Jul 17, 2026	10.35	10.69	10.07	10.11	10.11	-2.32%	6,425,968
Jul 16, 2026	10.26	10.47	10.16	10.35	10.35	0.49%	4,648,027
Jul 15, 2026	10.04	10.35	10.00	10.30	10.30	1.98%	3,978,566
Jul 14, 2026	10.03	10.18	9.91	10.10	10.10	1.10%	3,388,532
Jul 13, 2026	10.30	10.39	9.99	9.99	9.99	-3.01%	4,458,380
Jul 10, 2026	10.16	10.53	10.02	10.30	10.30	0.98%	4,211,675
Jul 9, 2026	10.22	10.32	10.05	10.20	10.20	-1.16%	3,598,939
Jul 8, 2026	10.13	10.35	10.01	10.32	10.32	2.48%	3,991,440
Jul 7, 2026	10.22	10.29	10.05	10.07	10.07	-2.33%	3,788,972
Jul 6, 2026	10.40	10.44	10.22	10.31	10.31	-0.67%	3,550,020
Jul 3, 2026	10.23	10.42	10.20	10.38	10.38	1.47%	3,848,033
Jul 2, 2026	10.47	10.58	10.17	10.23	10.23	-1.45%	4,057,653
Jul 1, 2026	10.26	10.53	10.14	10.38	10.38	1.47%	4,050,465
Jun 30, 2026	10.25	10.36	10.06	10.23	10.23	-0.20%	2,640,746
Jun 29, 2026	10.35	10.38	10.00	10.25	10.25	-0.29%	3,591,040
Jun 26, 2026	10.55	10.55	10.26	10.28	10.28	-2.65%	3,377,220
Jun 25, 2026	10.77	10.87	10.51	10.56	10.56	-2.13%	3,523,060
Jun 24, 2026	11.25	11.28	10.73	10.79	10.79	-3.23%	4,165,700
Jun 23, 2026	11.14	11.45	11.00	11.15	11.15	-0.36%	4,319,460
Jun 22, 2026	11.13	11.21	10.76	11.19	11.19	0.54%	4,892,320
Jun 18, 2026	11.19	11.21	11.00	11.13	11.13	-0.71%	3,189,459
Jun 17, 2026	11.37	11.40	11.11	11.21	11.21	-2.18%	4,426,509
Jun 16, 2026	11.82	11.94	11.43	11.46	11.46	-3.21%	6,686,200
Jun 15, 2026	10.97	12.08	10.97	11.84	11.84	7.83%	11,070,880
Jun 12, 2026	11.01	11.06	10.81	10.98	10.98	1.20%	6,578,348
Jun 11, 2026	11.28	11.28	10.79	10.85	10.85	-3.81%	4,305,804
Jun 10, 2026	11.20	11.35	11.10	11.28	11.28	0.27%	2,590,493
Jun 9, 2026	11.25	11.41	11.12	11.35	11.25	0.71%	2,849,637
Jun 8, 2026	11.20	11.43	11.07	11.27	11.17	-1.23%	4,305,320
Jun 5, 2026	11.36	11.58	11.17	11.41	11.31	1.42%	3,821,840
Jun 4, 2026	11.58	11.62	11.20	11.25	11.15	-2.51%	4,951,876
Jun 3, 2026	11.80	11.87	11.47	11.54	11.44	-2.29%	4,201,860
Jun 2, 2026	11.89	11.97	11.72	11.81	11.71	-0.84%	3,422,565
Jun 1, 2026	11.48	12.05	11.48	11.91	11.81	3.21%	6,426,041
May 29, 2026	11.90	11.97	11.51	11.54	11.44	-2.29%	4,365,414
May 28, 2026	11.87	11.92	11.50	11.81	11.71	-0.51%	3,649,820
May 27, 2026	12.25	12.36	11.81	11.87	11.77	-3.18%	4,413,410
May 26, 2026	12.34	12.45	12.05	12.26	12.15	-1.21%	3,593,620
May 25, 2026	12.33	12.54	12.16	12.41	12.30	0.49%	3,483,780
May 22, 2026	12.59	12.77	12.23	12.35	12.24	-1.98%	5,404,360