SHE:300346 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	56.35	56.87	54.75	56.00	56.00	1.14%	49,307,181
Sep 17, 2026	54.96	56.40	54.55	55.37	55.37	1.82%	57,974,500
Sep 16, 2026	52.36	54.52	51.90	54.38	54.38	3.88%	36,946,979
Sep 15, 2026	51.30	52.68	51.06	52.35	52.35	1.49%	23,240,613
Sep 14, 2026	50.76	51.73	49.84	51.58	51.58	1.14%	15,907,141
Sep 11, 2026	51.02	51.36	49.50	51.00	51.00	-1.66%	21,797,634
Sep 10, 2026	52.00	52.60	51.65	51.86	51.86	-1.52%	16,787,047
Sep 9, 2026	51.60	54.10	51.60	52.74	52.66	2.29%	33,252,877
Sep 8, 2026	52.36	52.76	51.27	51.56	51.48	-0.73%	20,746,735
Sep 7, 2026	51.36	52.31	50.25	51.94	51.86	2.67%	22,751,706
Sep 4, 2026	52.76	53.46	50.12	50.59	50.51	-3.27%	24,136,753
Sep 3, 2026	53.21	53.30	51.68	52.30	52.22	-0.55%	18,171,945
Sep 2, 2026	52.79	53.23	52.37	52.59	52.51	-2.14%	17,746,859
Sep 1, 2026	55.86	56.12	53.66	53.74	53.66	-3.81%	24,884,493
Aug 31, 2026	54.92	55.97	53.80	55.87	55.79	0.38%	28,155,115
Aug 28, 2026	56.00	58.00	55.62	55.66	55.58	-1.68%	31,231,998
Aug 27, 2026	54.89	56.78	54.15	56.61	56.52	3.93%	31,148,648
Aug 26, 2026	55.00	55.54	54.00	54.47	54.39	-0.87%	21,793,686
Aug 25, 2026	55.34	55.69	52.79	54.95	54.87	-1.91%	28,438,270
Aug 24, 2026	56.80	56.86	54.50	56.02	55.94	-1.46%	29,156,668
Aug 21, 2026	56.67	57.98	55.90	56.85	56.76	-0.32%	26,143,730
Aug 20, 2026	58.98	59.25	56.29	57.03	56.94	-2.11%	39,247,031
Aug 19, 2026	59.06	61.95	57.70	58.26	58.17	-5.83%	52,440,499
Aug 18, 2026	61.20	62.61	60.45	61.87	61.78	1.09%	50,743,276
Aug 17, 2026	58.80	61.26	58.51	61.20	61.11	4.24%	49,473,273
Aug 14, 2026	58.63	59.18	57.53	58.71	58.62	1.93%	33,971,236
Aug 13, 2026	59.98	60.68	57.58	57.60	57.51	-2.77%	49,936,530
Aug 12, 2026	59.02	60.12	58.65	59.24	59.15	0.83%	42,236,250
Aug 11, 2026	58.51	59.92	57.86	58.75	58.66	-1.08%	46,579,478
Aug 10, 2026	59.70	60.58	57.49	59.39	59.30	1.83%	63,789,243
Aug 7, 2026	56.66	58.78	55.21	58.32	58.23	4.33%	76,364,289
Aug 6, 2026	51.99	56.00	51.95	55.90	55.82	5.17%	75,584,349
Aug 5, 2026	49.80	53.74	49.48	53.15	53.07	7.48%	69,383,685
Aug 4, 2026	46.91	49.92	46.66	49.45	49.37	6.05%	51,839,015
Aug 3, 2026	48.00	48.36	46.55	46.63	46.56	-3.58%	40,304,278
Jul 31, 2026	51.51	52.38	48.29	48.36	48.29	1.58%	64,829,694
Jul 30, 2026	50.99	51.06	47.08	47.61	47.54	-7.21%	56,361,128
Jul 29, 2026	53.35	53.90	48.94	51.31	51.23	-5.35%	75,183,077
Jul 28, 2026	57.97	59.60	53.30	54.21	54.13	-2.76%	86,177,801
Jul 27, 2026	53.71	55.82	51.51	55.75	55.67	4.01%	49,574,698
Jul 24, 2026	53.02	55.05	52.12	53.60	53.52	-0.48%	44,447,216
Jul 23, 2026	55.42	56.25	53.41	53.86	53.78	-2.71%	38,702,673
Jul 22, 2026	56.00	57.50	54.54	55.36	55.28	-2.40%	66,545,502
Jul 21, 2026	51.83	56.75	46.55	56.72	56.63	11.43%	83,946,130
Jul 20, 2026	58.78	59.10	48.95	50.90	50.82	-11.31%	72,867,988
Jul 17, 2026	62.37	62.40	57.29	57.39	57.30	-6.53%	55,673,249
Jul 16, 2026	65.25	66.59	60.94	61.40	61.31	-7.93%	54,984,763
Jul 15, 2026	71.50	71.60	66.35	66.69	66.59	-5.44%	47,496,620
Jul 14, 2026	70.57	71.27	66.10	70.53	70.42	0.54%	57,904,140
Jul 13, 2026	74.27	75.45	69.88	70.15	70.04	-5.55%	61,102,777