SHE:300316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	39.11	41.99	39.11	41.87	-	2.75%	14,310,054
Aug 6, 2026	40.62	41.46	40.40	40.75	40.75	-1.50%	15,753,718
Aug 5, 2026	40.00	41.59	39.80	41.37	41.37	3.42%	17,122,420
Aug 4, 2026	39.11	40.33	38.77	40.00	40.00	2.43%	13,279,178
Aug 3, 2026	38.60	39.39	37.91	39.05	39.05	1.17%	11,013,255
Jul 31, 2026	39.04	39.85	38.26	38.60	38.60	3.24%	17,037,500
Jul 30, 2026	38.01	38.69	36.84	37.39	37.39	-2.71%	19,200,115
Jul 29, 2026	38.65	38.80	36.57	38.43	38.43	-0.08%	17,380,980
Jul 28, 2026	39.30	39.77	38.00	38.46	38.46	-3.75%	13,873,950
Jul 27, 2026	38.83	40.20	38.65	39.96	39.96	2.44%	13,913,774
Jul 24, 2026	38.67	39.44	38.44	39.01	39.01	-0.28%	15,463,560
Jul 23, 2026	39.89	39.95	38.55	39.12	39.12	-1.61%	16,234,020
Jul 22, 2026	38.10	40.38	38.01	39.76	39.76	3.25%	30,076,740
Jul 21, 2026	36.44	38.70	35.52	38.51	38.51	5.83%	29,400,207
Jul 20, 2026	37.93	38.51	35.50	36.39	36.39	-2.83%	28,663,280
Jul 17, 2026	38.72	38.79	36.06	37.45	37.45	-3.30%	26,914,390
Jul 16, 2026	40.10	40.83	38.37	38.73	38.73	-4.84%	21,115,412
Jul 15, 2026	43.22	43.40	40.00	40.70	40.70	-5.06%	20,972,222
Jul 14, 2026	43.08	43.60	40.80	42.87	42.87	-0.16%	23,933,660
Jul 13, 2026	46.88	47.00	42.71	42.94	42.94	-9.18%	28,396,606
Jul 10, 2026	49.88	51.10	47.02	47.28	47.28	-4.48%	29,715,028
Jul 9, 2026	48.09	49.79	46.66	49.50	49.50	4.87%	23,272,030
Jul 8, 2026	49.90	50.90	45.72	47.20	47.20	-5.69%	29,175,805
Jul 7, 2026	48.12	51.10	47.28	50.05	50.05	3.84%	32,947,538
Jul 6, 2026	51.99	52.29	47.53	48.20	48.20	-5.64%	37,168,718
Jul 3, 2026	54.27	54.47	50.41	51.08	51.08	-5.06%	42,866,084
Jul 2, 2026	58.26	58.30	53.70	53.80	53.80	-11.09%	50,128,759
Jul 1, 2026	60.79	63.88	59.99	60.51	60.51	0.18%	51,198,551
Jun 30, 2026	57.21	60.97	56.92	60.40	60.40	7.47%	54,261,820
Jun 29, 2026	59.20	61.24	53.37	56.20	56.20	-3.72%	55,665,480
Jun 26, 2026	55.91	59.27	55.47	58.37	58.37	3.35%	52,275,903
Jun 25, 2026	57.40	57.85	55.50	56.48	56.48	-1.02%	38,490,880
Jun 24, 2026	54.81	57.51	53.23	57.06	57.06	2.26%	40,141,170
Jun 23, 2026	56.40	57.08	53.83	55.80	55.80	-2.62%	37,832,810
Jun 22, 2026	56.00	58.66	54.90	57.30	57.30	6.33%	56,288,417
Jun 18, 2026	51.52	55.65	51.30	53.89	53.89	3.89%	48,109,090
Jun 17, 2026	50.91	52.15	50.11	51.87	51.87	0.35%	35,153,310
Jun 16, 2026	52.24	52.88	51.10	51.69	51.69	-0.88%	32,628,440
Jun 15, 2026	47.15	52.75	46.40	52.15	52.15	10.77%	50,932,370
Jun 12, 2026	50.10	51.95	46.21	47.08	47.08	-2.38%	42,536,680
Jun 11, 2026	48.91	49.34	47.11	48.23	48.23	-2.09%	23,111,220
Jun 10, 2026	51.13	51.25	48.11	49.26	49.26	-7.32%	41,791,119
Jun 9, 2026	46.46	53.26	46.14	53.15	53.15	16.15%	50,167,222
Jun 8, 2026	47.00	48.72	45.71	45.76	45.76	-6.40%	30,646,711
Jun 5, 2026	48.48	50.22	46.23	48.89	48.89	-0.24%	37,902,190
Jun 4, 2026	47.80	49.46	46.88	49.01	49.01	1.24%	25,466,760
Jun 3, 2026	48.01	50.45	47.68	48.41	48.41	3.00%	33,936,616
Jun 2, 2026	47.98	48.38	45.79	47.00	47.00	-1.36%	29,167,378
Jun 1, 2026	51.39	52.42	47.59	47.65	47.65	-6.24%	40,293,240
May 29, 2026	55.22	56.00	50.37	50.82	50.82	-7.41%	38,815,189