SHE:300346 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	54.92	55.97	53.80	55.87	55.87	0.38%	28,163,515
Aug 28, 2026	56.00	58.00	55.62	55.66	55.66	-1.68%	31,244,098
Aug 27, 2026	54.89	56.78	54.15	56.61	56.61	3.93%	31,168,748
Aug 26, 2026	55.00	55.54	54.00	54.47	54.47	-0.87%	21,808,386
Aug 25, 2026	55.34	55.69	52.79	54.95	54.95	-1.91%	28,449,470
Aug 24, 2026	56.80	56.86	54.50	56.02	56.02	-1.46%	29,156,660
Aug 21, 2026	56.67	57.98	55.90	56.85	56.85	-0.32%	26,143,730
Aug 20, 2026	58.98	59.25	56.29	57.03	57.03	-2.11%	39,247,031
Aug 19, 2026	59.06	61.95	57.70	58.26	58.26	-5.83%	52,463,099
Aug 18, 2026	61.20	62.61	60.45	61.87	61.87	1.09%	50,743,276
Aug 17, 2026	58.80	61.26	58.51	61.20	61.20	4.24%	49,473,273
Aug 14, 2026	58.63	59.18	57.53	58.71	58.71	1.93%	33,991,236
Aug 13, 2026	59.98	60.68	57.58	57.60	57.60	-2.77%	49,975,530
Aug 12, 2026	59.02	60.12	58.65	59.24	59.24	0.83%	42,265,550
Aug 11, 2026	58.51	59.92	57.86	58.75	58.75	-1.08%	46,579,470
Aug 10, 2026	59.70	60.58	57.49	59.39	59.39	1.83%	63,789,243
Aug 7, 2026	56.66	58.78	55.21	58.32	58.32	4.33%	76,364,289
Aug 6, 2026	51.99	56.00	51.95	55.90	55.90	5.17%	75,621,249
Aug 5, 2026	49.80	53.74	49.48	53.15	53.15	7.48%	69,383,680
Aug 4, 2026	46.91	49.92	46.66	49.45	49.45	6.05%	51,839,010
Aug 3, 2026	48.00	48.36	46.55	46.63	46.63	-3.58%	40,343,378
Jul 31, 2026	51.51	52.38	48.29	48.36	48.36	1.58%	64,829,694
Jul 30, 2026	50.99	51.06	47.08	47.61	47.61	-7.21%	56,378,128
Jul 29, 2026	53.35	53.90	48.94	51.31	51.31	-5.35%	75,183,077
Jul 28, 2026	57.97	59.60	53.30	54.21	54.21	-2.76%	86,177,800
Jul 27, 2026	53.71	55.82	51.51	55.75	55.75	4.01%	49,648,198
Jul 24, 2026	53.02	55.05	52.12	53.60	53.60	-0.48%	44,447,216
Jul 23, 2026	55.42	56.25	53.41	53.86	53.86	-2.71%	38,724,173
Jul 22, 2026	56.00	57.50	54.54	55.36	55.36	-2.40%	66,545,502
Jul 21, 2026	51.83	56.75	46.55	56.72	56.72	11.43%	83,946,130
Jul 20, 2026	58.78	59.10	48.95	50.90	50.90	-11.31%	72,867,988
Jul 17, 2026	62.37	62.40	57.29	57.39	57.39	-6.53%	55,720,149
Jul 16, 2026	65.25	66.59	60.94	61.40	61.40	-7.93%	54,984,763
Jul 15, 2026	71.50	71.60	66.35	66.69	66.69	-5.44%	47,519,020
Jul 14, 2026	70.57	71.27	66.10	70.53	70.53	0.54%	57,928,540
Jul 13, 2026	74.27	75.45	69.88	70.15	70.15	-5.55%	61,124,777
Jul 10, 2026	81.39	84.20	74.02	74.27	74.27	-7.37%	92,806,926
Jul 9, 2026	75.30	80.51	74.61	80.18	80.18	8.16%	75,102,610
Jul 8, 2026	77.64	78.10	71.32	74.13	74.13	-4.10%	61,649,210
Jul 7, 2026	76.80	79.28	75.66	77.30	77.30	-0.57%	54,922,379
Jul 6, 2026	80.81	81.50	75.55	77.74	77.74	-3.04%	73,649,190
Jul 3, 2026	85.58	88.66	79.33	80.18	80.18	-9.68%	111,944,293
Jul 2, 2026	84.33	93.70	82.23	88.77	88.77	0.03%	115,019,800
Jul 1, 2026	91.18	98.82	87.78	88.74	88.74	-4.22%	116,109,873
Jun 30, 2026	90.00	93.66	85.50	92.65	92.65	2.94%	108,932,402
Jun 29, 2026	82.88	93.70	81.33	90.00	90.00	15.21%	136,800,100
Jun 26, 2026	74.63	81.00	74.01	78.12	78.12	4.55%	111,109,900
Jun 25, 2026	78.55	78.55	72.81	74.72	74.72	-2.96%	109,037,000
Jun 24, 2026	71.60	78.43	69.64	77.00	77.00	7.80%	111,431,000
Jun 23, 2026	74.92	76.59	70.70	71.43	71.43	0.89%	105,586,200