SHE:300124 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	64.35	64.52	63.45	64.39	64.39	0.45%	28,813,150
Aug 4, 2026	64.54	64.64	63.34	64.10	64.10	-0.02%	22,890,580
Aug 3, 2026	64.37	65.12	64.00	64.11	64.11	0.08%	23,302,872
Jul 31, 2026	63.50	64.93	62.77	64.06	64.06	0.87%	34,765,190
Jul 30, 2026	61.22	64.43	61.15	63.51	63.51	3.08%	48,441,680
Jul 29, 2026	58.72	62.00	58.51	61.61	61.61	5.01%	40,999,850
Jul 28, 2026	58.80	59.47	58.20	58.67	58.67	-1.36%	23,267,956
Jul 27, 2026	58.99	59.88	58.78	59.48	59.48	0.22%	20,485,370
Jul 24, 2026	61.50	61.50	59.35	59.35	59.35	-4.83%	27,316,356
Jul 23, 2026	60.98	62.70	60.23	62.36	62.36	1.25%	27,846,701
Jul 22, 2026	60.93	61.60	60.17	61.59	61.59	0.10%	27,912,140
Jul 21, 2026	59.74	61.68	59.11	61.53	61.53	3.01%	36,180,680
Jul 20, 2026	59.50	61.64	57.32	59.73	59.73	1.03%	43,665,852
Jul 17, 2026	60.18	60.80	58.57	59.12	59.12	-1.97%	32,048,800
Jul 16, 2026	60.84	61.52	60.11	60.31	60.31	-1.20%	23,100,036
Jul 15, 2026	60.72	61.66	59.88	61.04	61.04	1.31%	27,125,518
Jul 14, 2026	60.71	60.95	58.85	60.25	60.25	-1.15%	36,891,850
Jul 13, 2026	63.00	63.01	60.86	60.95	60.95	-3.91%	34,383,370
Jul 10, 2026	64.48	65.90	63.35	63.43	63.43	-1.38%	37,847,704
Jul 9, 2026	63.20	64.47	62.26	64.32	64.32	1.77%	37,597,628
Jul 8, 2026	65.50	66.04	63.15	63.20	63.20	-4.31%	39,479,260
Jul 7, 2026	68.00	69.79	65.73	66.05	66.05	-3.34%	43,767,199
Jul 6, 2026	71.70	71.94	68.20	68.33	68.33	-5.29%	69,748,630
Jul 3, 2026	67.50	74.63	67.40	72.15	72.15	5.48%	97,020,245
Jul 2, 2026	67.47	71.79	67.31	68.40	68.40	0.29%	70,335,780
Jul 1, 2026	66.40	69.38	65.74	68.20	68.20	2.82%	47,208,845
Jun 30, 2026	66.53	67.28	64.39	66.33	66.33	1.69%	42,334,935
Jun 29, 2026	62.98	65.97	62.01	65.23	65.23	3.08%	48,297,832
Jun 26, 2026	66.40	66.75	63.13	63.28	63.28	-5.33%	43,068,990
Jun 25, 2026	66.66	70.32	66.42	66.84	66.84	0.80%	51,711,180
Jun 24, 2026	66.64	67.49	65.74	66.31	66.31	-0.76%	30,921,530
Jun 23, 2026	68.30	68.80	66.57	66.82	66.82	-3.09%	36,475,060
Jun 22, 2026	71.25	71.40	66.83	68.95	68.95	-3.13%	50,994,123
Jun 18, 2026	69.58	72.36	69.25	71.18	71.18	2.05%	39,018,770
Jun 17, 2026	69.35	69.81	68.18	69.75	69.75	-0.70%	30,740,610
Jun 16, 2026	69.30	72.21	69.02	70.24	70.24	1.36%	33,373,820
Jun 15, 2026	69.00	69.77	68.01	69.30	69.30	3.19%	34,189,360
Jun 12, 2026	69.50	70.66	67.16	67.16	67.16	-2.96%	51,081,990
Jun 11, 2026	69.62	70.50	68.64	69.21	69.21	-1.27%	32,808,120
Jun 10, 2026	73.50	73.71	69.51	70.10	70.10	-6.03%	53,448,680
Jun 9, 2026	76.33	76.75	73.75	74.60	74.60	0.11%	43,023,370
Jun 8, 2026	73.00	77.28	72.72	74.52	74.52	-0.75%	56,807,385
Jun 5, 2026	74.48	77.63	72.14	75.08	75.08	1.25%	53,179,520
Jun 4, 2026	75.60	77.46	74.03	74.15	74.15	-1.61%	36,888,110
Jun 3, 2026	76.24	77.83	75.30	75.86	75.36	-0.80%	42,015,140
Jun 2, 2026	74.96	77.74	74.88	76.47	75.97	2.64%	36,450,360
Jun 1, 2026	74.00	76.44	73.00	74.50	74.01	0.73%	44,763,650
May 29, 2026	77.15	78.25	73.40	73.96	73.47	-3.89%	40,877,280
May 28, 2026	78.00	78.10	75.28	76.95	76.44	-1.47%	41,691,030
May 27, 2026	79.85	80.43	77.79	78.10	77.59	-3.44%	50,829,210