SHE:300260 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	59.49	60.13	57.36	58.05	58.05	-2.62%	18,550,530
Aug 10, 2026	59.10	60.87	57.58	59.61	59.61	0.56%	22,254,404
Aug 7, 2026	54.78	59.48	53.70	59.28	59.28	7.98%	30,178,516
Aug 6, 2026	51.77	55.62	51.00	54.90	54.90	4.57%	26,573,726
Aug 5, 2026	47.50	53.21	47.11	52.50	52.50	10.55%	30,020,039
Aug 4, 2026	44.00	48.20	43.50	47.49	47.49	9.80%	26,896,154
Aug 3, 2026	46.27	46.60	43.01	43.25	43.25	-5.13%	20,569,909
Jul 31, 2026	48.35	49.72	45.50	45.59	45.59	3.57%	32,686,660
Jul 30, 2026	47.02	48.75	44.00	44.02	44.02	-11.07%	36,671,006
Jul 29, 2026	53.26	53.92	47.22	49.50	49.50	-11.45%	49,190,698
Jul 28, 2026	63.15	67.05	54.30	55.90	55.90	-6.40%	59,906,426
Jul 27, 2026	56.18	59.85	54.71	59.72	59.72	6.30%	22,087,709
Jul 24, 2026	54.72	58.29	54.00	56.18	56.18	0.83%	20,859,758
Jul 23, 2026	57.75	58.99	55.12	55.72	55.72	-2.86%	14,456,425
Jul 22, 2026	59.45	60.82	57.10	57.36	57.36	-5.38%	18,660,168
Jul 21, 2026	54.65	60.68	50.02	60.62	60.62	12.26%	28,714,364
Jul 20, 2026	64.00	65.07	51.60	54.00	54.00	-13.61%	27,015,166
Jul 17, 2026	66.90	68.50	62.28	62.51	62.51	-7.83%	16,922,704
Jul 16, 2026	71.48	72.90	67.16	67.82	67.82	-7.56%	16,198,431
Jul 15, 2026	80.00	81.66	72.60	73.37	73.37	-6.81%	14,640,783
Jul 14, 2026	80.79	80.79	75.50	78.78	78.73	-0.93%	15,090,408
Jul 13, 2026	83.75	85.94	78.80	79.52	79.47	-4.60%	19,738,268
Jul 10, 2026	96.00	96.00	83.14	83.35	83.30	-12.26%	28,312,448
Jul 9, 2026	87.81	96.00	86.50	95.00	94.94	10.13%	23,893,278
Jul 8, 2026	88.88	89.96	81.01	86.26	86.21	-1.84%	19,210,884
Jul 7, 2026	85.87	90.15	85.08	87.88	87.82	1.02%	16,263,820
Jul 6, 2026	92.06	92.56	83.58	86.99	86.93	-4.98%	22,194,906
Jul 3, 2026	95.00	96.00	89.88	91.55	91.49	-2.62%	18,717,818
Jul 2, 2026	100.99	101.04	93.86	94.01	93.95	-9.50%	25,958,422
Jul 1, 2026	102.47	107.60	99.03	103.88	103.81	3.40%	30,215,331
Jun 30, 2026	102.52	106.78	98.03	100.46	100.40	-3.03%	31,280,602
Jun 29, 2026	96.53	105.36	94.70	103.60	103.53	11.52%	48,727,609
Jun 26, 2026	81.80	97.33	81.60	92.90	92.84	14.54%	50,849,793
Jun 25, 2026	83.99	84.56	79.86	81.11	81.06	-3.27%	24,237,348
Jun 24, 2026	77.04	85.48	77.03	83.85	83.80	6.35%	23,879,954
Jun 23, 2026	80.95	81.80	78.05	78.84	78.79	-4.10%	20,371,467
Jun 22, 2026	83.63	84.00	78.25	82.21	82.16	-0.92%	30,165,030
Jun 18, 2026	76.51	83.33	75.75	82.97	82.92	5.96%	32,598,740
Jun 17, 2026	74.28	79.10	74.03	78.30	78.25	3.98%	25,854,560
Jun 16, 2026	75.41	76.58	74.30	75.30	75.25	-0.15%	23,317,990
Jun 15, 2026	73.00	75.82	70.14	75.41	75.36	3.10%	27,480,720
Jun 12, 2026	79.21	82.48	73.00	73.14	73.09	0.49%	37,851,450
Jun 11, 2026	71.70	76.60	71.42	72.78	72.73	-0.16%	34,766,760
Jun 10, 2026	74.00	74.89	71.78	72.90	72.85	-1.35%	35,276,540
Jun 9, 2026	63.90	73.90	63.10	73.90	73.85	20.01%	40,819,407
Jun 8, 2026	61.78	65.02	60.66	61.58	61.54	-4.22%	25,467,879
Jun 5, 2026	63.00	68.50	60.72	64.29	64.25	5.91%	46,562,300
Jun 4, 2026	53.50	61.98	53.10	60.70	60.66	11.99%	35,841,780
Jun 3, 2026	53.51	55.85	53.50	54.20	54.17	0.69%	14,681,850
Jun 2, 2026	54.32	55.58	53.13	53.83	53.80	-0.77%	14,309,990