SHE:300139 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	50.69	54.00	49.46	53.68	53.68	8.55%	68,718,038
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%	46,024,311
Aug 18, 2026	48.17	48.17	45.88	46.44	46.44	-1.21%	30,920,040
Aug 17, 2026	47.48	48.50	46.50	47.01	47.01	1.91%	36,655,950
Aug 14, 2026	45.56	46.44	43.64	46.13	46.13	-3.01%	40,531,170
Aug 13, 2026	50.00	51.46	47.30	47.56	47.56	-8.98%	62,293,700
Aug 12, 2026	50.51	52.49	48.31	52.25	52.25	5.56%	55,797,150
Aug 11, 2026	53.30	54.99	49.31	49.50	49.50	-5.70%	69,739,590
Aug 10, 2026	47.79	55.00	46.00	52.49	52.49	9.35%	74,946,650
Aug 7, 2026	45.64	48.25	44.62	48.00	48.00	4.26%	66,918,897
Aug 6, 2026	49.11	49.38	44.98	46.04	46.04	2.97%	77,566,024
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%	26,362,510
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%	51,798,015
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%	29,483,310
Jul 28, 2026	37.51	38.87	37.35	38.82	38.82	-2.34%	27,159,720
Jul 27, 2026	39.50	39.88	38.38	39.75	39.75	5.05%	35,336,840
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%	61,331,499
Jul 21, 2026	34.03	36.48	33.03	36.44	36.44	9.27%	39,551,821
Jul 20, 2026	33.41	34.34	32.36	33.35	33.35	-0.09%	22,013,140
Jul 17, 2026	34.85	35.00	32.80	33.38	33.38	-6.05%	22,697,190
Jul 16, 2026	35.03	37.18	34.92	35.53	35.53	-0.56%	21,991,039
Jul 15, 2026	37.72	37.90	35.50	35.73	35.73	-5.40%	24,354,175
Jul 14, 2026	35.00	37.77	33.90	37.77	37.77	6.21%	28,180,080
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
Jul 3, 2026	41.58	45.18	41.00	44.05	43.93	12.86%	71,606,197
Jul 2, 2026	38.57	40.72	37.83	39.03	38.93	6.41%	55,922,817
Jul 1, 2026	36.20	37.65	35.57	36.68	36.58	0.36%	15,170,254
Jun 30, 2026	35.33	36.59	34.76	36.55	36.45	0.91%	15,689,588
Jun 29, 2026	36.17	37.13	35.50	36.22	36.12	-0.58%	16,981,472
Jun 26, 2026	38.15	38.65	36.07	36.43	36.33	-4.83%	17,479,356
Jun 25, 2026	39.40	39.50	37.96	38.28	38.18	-3.70%	19,006,213
Jun 24, 2026	40.37	40.37	38.78	39.75	39.64	-0.53%	17,400,913
Jun 23, 2026	43.10	43.33	39.66	39.96	39.85	-9.61%	28,570,261
Jun 22, 2026	42.00	44.30	41.56	44.21	44.09	3.34%	26,081,548
Jun 18, 2026	43.50	44.30	42.32	42.78	42.67	-2.46%	23,800,620
Jun 17, 2026	44.19	44.79	43.10	43.86	43.74	-0.39%	22,199,060
Jun 16, 2026	44.20	45.02	42.88	44.03	43.91	-1.50%	35,173,880
Jun 15, 2026	44.60	46.58	43.80	44.70	44.58	5.80%	45,272,280
Jun 12, 2026	41.85	44.46	40.51	42.25	42.14	5.49%	36,702,340