SHE:300124 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	53.97	53.97	50.62	51.59	-	0.29%	30,354,833
Sep 16, 2026	51.30	51.60	49.95	51.44	51.44	-0.21%	44,584,313
Sep 15, 2026	53.50	53.69	51.42	51.55	51.55	-3.93%	45,760,163
Sep 14, 2026	53.09	54.12	52.85	53.66	53.66	0.26%	13,187,637
Sep 11, 2026	53.97	54.43	53.44	53.52	53.52	-1.73%	28,296,672
Sep 10, 2026	55.55	55.55	54.40	54.46	54.46	-2.61%	24,879,001
Sep 9, 2026	57.10	57.10	55.26	55.92	55.92	-2.15%	31,916,509
Sep 8, 2026	58.61	58.86	57.15	57.15	57.15	-2.97%	30,163,603
Sep 7, 2026	59.28	59.78	58.80	58.90	58.90	-0.69%	16,460,030
Sep 4, 2026	60.51	60.64	59.15	59.31	59.31	-1.40%	18,885,915
Sep 3, 2026	60.00	60.99	60.00	60.15	60.15	0.25%	11,749,913
Sep 2, 2026	60.88	60.89	59.86	60.00	60.00	-1.56%	14,382,953
Sep 1, 2026	61.78	62.57	60.88	60.95	60.95	-1.49%	22,380,900
Aug 31, 2026	62.00	62.00	60.12	61.87	61.87	-0.29%	20,223,970
Aug 28, 2026	62.12	62.67	61.91	62.05	62.05	-0.11%	14,542,668
Aug 27, 2026	61.60	62.19	61.50	62.12	62.12	0.36%	13,482,259
Aug 26, 2026	61.39	63.20	61.25	61.90	61.90	0.83%	24,988,354
Aug 25, 2026	60.00	61.99	59.50	61.39	61.39	5.30%	44,059,117
Aug 24, 2026	58.80	59.25	57.86	58.30	58.30	-1.24%	16,493,426
Aug 21, 2026	58.80	59.52	58.30	59.03	59.03	-0.15%	14,306,789
Aug 20, 2026	59.76	60.49	59.05	59.12	59.12	-1.05%	15,772,886
Aug 19, 2026	61.80	61.80	59.55	59.75	59.75	-3.91%	27,382,647
Aug 18, 2026	61.93	62.68	61.08	62.18	62.18	0.34%	20,732,350
Aug 17, 2026	61.33	62.42	60.81	61.97	61.97	1.26%	21,052,369
Aug 14, 2026	61.19	61.49	60.79	61.20	61.20	0.21%	15,377,202
Aug 13, 2026	63.50	63.70	61.07	61.07	61.07	-3.29%	34,939,284
Aug 12, 2026	64.01	64.25	63.00	63.15	63.15	-1.28%	20,395,442
Aug 11, 2026	64.01	65.00	63.79	63.97	63.97	-0.58%	19,873,120
Aug 10, 2026	64.60	65.50	64.18	64.34	64.34	-0.40%	20,510,751
Aug 7, 2026	63.38	65.10	63.21	64.60	64.60	1.91%	30,624,813
Aug 6, 2026	64.00	64.85	62.97	63.39	63.39	-1.55%	28,291,530
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