SHE:300139 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	48.90	49.30	46.79	48.61	48.61	-3.93%	35,809,670
Sep 10, 2026	49.90	51.87	49.16	50.60	50.60	-1.56%	32,442,277
Sep 9, 2026	49.99	51.51	48.40	51.40	51.40	3.59%	46,721,570
Sep 8, 2026	50.50	50.91	49.34	49.62	49.62	-0.96%	28,183,590
Sep 7, 2026	49.73	51.41	49.68	50.10	50.10	-3.58%	28,331,860
Sep 4, 2026	53.88	54.00	51.38	51.96	51.96	-1.87%	39,348,397
Sep 3, 2026	51.87	53.35	51.27	52.95	52.95	2.82%	52,788,900
Sep 2, 2026	49.56	51.99	48.64	51.50	51.50	0.35%	43,239,048
Sep 1, 2026	52.39	52.42	50.87	51.32	51.32	-1.55%	32,191,730
Aug 31, 2026	49.50	52.40	49.01	52.13	52.13	-5.18%	52,425,636
Aug 28, 2026	54.77	55.90	52.65	54.98	54.98	0.83%	54,157,960
Aug 27, 2026	54.10	56.90	53.10	54.53	54.53	0.53%	58,341,966
Aug 26, 2026	55.55	58.07	53.03	54.24	54.24	-1.42%	62,263,699
Aug 25, 2026	57.75	58.47	54.03	55.02	55.02	-5.67%	61,790,257
Aug 24, 2026	53.68	61.70	52.69	58.33	58.33	8.66%	80,469,994
Aug 21, 2026	50.69	54.00	49.46	53.68	53.68	8.55%	68,631,938
Aug 20, 2026	50.77	52.19	48.88	49.45	49.45	5.93%	61,597,187
Aug 19, 2026	45.17	48.58	44.80	46.68	46.68	0.52%	46,008,111
Aug 18, 2026	48.17	48.17	45.88	46.44	46.44	-1.21%	30,920,045
Aug 17, 2026	47.48	48.50	46.50	47.01	47.01	1.91%	36,655,953
Aug 14, 2026	45.56	46.44	43.64	46.13	46.13	-3.01%	40,531,173
Aug 13, 2026	50.00	51.46	47.30	47.56	47.56	-8.98%	62,293,703
Aug 12, 2026	50.51	52.49	48.31	52.25	52.25	5.56%	55,797,158
Aug 11, 2026	53.30	54.99	49.31	49.50	49.50	-5.70%	69,739,596
Aug 10, 2026	47.79	55.00	46.00	52.49	52.49	9.35%	74,946,654
Aug 7, 2026	45.64	48.25	44.62	48.00	48.00	4.26%	66,865,498
Aug 6, 2026	49.11	49.38	44.98	46.04	46.04	2.97%	77,544,424
Aug 5, 2026	40.86	45.15	39.67	44.71	44.71	11.89%	63,876,318
Aug 4, 2026	39.02	40.09	38.81	39.96	39.96	1.99%	26,353,510
Aug 3, 2026	39.01	39.49	37.63	39.18	39.18	-0.84%	27,682,573
Jul 31, 2026	36.87	40.34	36.87	39.51	39.51	9.29%	51,774,515
Jul 30, 2026	40.00	40.98	36.01	36.15	36.15	-7.54%	49,590,107
Jul 29, 2026	38.29	39.32	37.60	39.10	39.10	0.72%	29,483,311
Jul 28, 2026	37.51	38.87	37.35	38.82	38.82	-2.34%	27,159,721
Jul 27, 2026	39.50	39.88	38.38	39.75	39.75	5.05%	35,336,841
Jul 24, 2026	37.75	39.40	37.30	37.84	37.84	-5.99%	42,082,911
Jul 23, 2026	39.32	42.58	38.50	40.25	40.25	1.80%	62,979,236
Jul 22, 2026	37.13	41.16	37.13	39.54	39.54	8.51%	61,303,899
Jul 21, 2026	34.03	36.48	33.03	36.44	36.44	9.27%	39,537,221
Jul 20, 2026	33.41	34.34	32.36	33.35	33.35	-0.09%	22,013,144
Jul 17, 2026	34.85	35.00	32.80	33.38	33.38	-6.05%	22,697,196
Jul 16, 2026	35.03	37.18	34.92	35.53	35.53	-0.56%	21,972,339
Jul 15, 2026	37.72	37.90	35.50	35.73	35.73	-5.40%	24,346,875
Jul 14, 2026	35.00	37.77	33.90	37.77	37.77	6.21%	28,180,081
Jul 13, 2026	36.86	37.40	35.42	35.56	35.56	-6.86%	22,357,084
Jul 10, 2026	37.38	40.18	36.50	38.18	38.18	2.80%	34,977,630
Jul 9, 2026	35.38	37.49	35.38	37.24	37.14	-0.77%	31,769,748
Jul 8, 2026	36.24	39.63	35.72	37.53	37.43	2.77%	40,685,428
Jul 7, 2026	38.99	39.18	36.50	36.52	36.42	-9.83%	42,623,663
Jul 6, 2026	41.67	46.10	39.90	40.50	40.39	-8.06%	54,440,812