SHE:300346 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	58.51	59.92	57.86	59.03	-	-0.61%	29,580,666
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
Jun 22, 2026	66.92	71.18	66.50	70.80	70.80	9.09%	103,303,800
Jun 18, 2026	64.58	65.20	63.02	64.90	64.90	-0.66%	61,001,910
Jun 17, 2026	62.55	66.28	62.16	65.33	65.33	3.19%	71,941,240
Jun 16, 2026	62.50	64.95	62.00	63.31	63.31	2.73%	75,943,610
Jun 15, 2026	59.38	62.24	58.32	61.63	61.63	3.77%	76,643,660
Jun 12, 2026	67.20	68.10	59.11	59.39	59.39	-10.97%	147,142,563
Jun 11, 2026	61.71	68.50	61.71	66.71	66.71	8.08%	125,264,400
Jun 10, 2026	62.50	63.66	61.00	61.72	61.72	-1.58%	78,051,730
Jun 9, 2026	58.90	63.18	57.33	62.71	62.71	9.65%	112,904,414
Jun 8, 2026	56.00	59.50	55.50	57.19	57.19	0.28%	90,528,220
Jun 5, 2026	51.69	60.61	50.65	57.03	57.03	8.44%	114,373,563
Jun 4, 2026	50.00	53.24	49.81	52.59	52.59	3.48%	42,302,650
Jun 3, 2026	49.47	52.16	49.31	50.82	50.82	2.98%	43,452,488
Jun 2, 2026	49.66	50.45	48.28	49.35	49.35	0.08%	35,878,423