SHE:300347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	52.50	52.61	51.06	51.40	51.40	-2.63%	12,417,748
Aug 31, 2026	49.64	54.22	49.00	52.79	52.79	5.90%	31,225,920
Aug 28, 2026	50.40	51.36	49.75	49.85	49.85	-1.83%	11,065,278
Aug 27, 2026	50.60	50.97	49.60	50.78	50.78	-0.14%	12,367,517
Aug 26, 2026	52.03	53.00	50.55	50.85	50.85	-2.72%	13,338,999
Aug 25, 2026	49.40	52.88	48.63	52.27	52.27	6.33%	22,068,903
Aug 24, 2026	54.48	54.78	48.80	49.16	49.16	-9.58%	31,975,420
Aug 21, 2026	54.00	55.26	52.74	54.37	54.37	-2.07%	22,440,928
Aug 20, 2026	53.79	57.97	53.20	55.52	55.52	7.22%	49,375,530
Aug 19, 2026	53.50	53.80	51.58	51.78	51.78	-4.02%	16,804,323
Aug 18, 2026	54.50	55.42	52.79	53.95	53.95	-2.23%	21,572,510
Aug 17, 2026	55.50	55.97	53.50	55.18	55.18	-1.50%	21,244,999
Aug 14, 2026	55.10	58.00	53.83	56.02	56.02	1.27%	26,127,490
Aug 13, 2026	53.69	57.41	52.59	55.32	55.32	3.02%	29,185,121
Aug 12, 2026	54.97	56.32	53.54	53.70	53.70	-1.81%	17,946,580
Aug 11, 2026	54.60	56.55	54.02	54.69	54.69	-0.51%	24,955,570
Aug 10, 2026	55.13	57.45	54.02	54.97	54.97	1.14%	34,945,780
Aug 7, 2026	49.14	54.50	49.08	54.35	54.35	9.51%	33,011,911
Aug 6, 2026	51.11	51.30	49.57	49.63	49.63	-2.25%	14,211,127
Aug 5, 2026	50.50	52.40	50.20	50.77	50.77	-1.13%	19,235,442
Aug 4, 2026	51.24	52.99	49.83	51.35	51.35	3.47%	25,813,424
Aug 3, 2026	49.88	50.51	49.05	49.63	49.63	-0.72%	11,110,882
Jul 31, 2026	48.00	50.38	47.50	49.99	49.99	1.96%	15,380,150
Jul 30, 2026	50.30	51.30	48.45	49.03	49.03	-3.45%	18,723,704
Jul 29, 2026	49.09	51.37	48.46	50.78	50.78	5.66%	23,212,340
Jul 28, 2026	48.60	49.42	47.60	48.06	48.06	-1.90%	12,505,728
Jul 27, 2026	46.40	50.86	46.35	48.99	48.99	4.35%	17,699,651
Jul 24, 2026	48.00	50.48	46.63	46.95	46.95	-2.73%	23,431,972
Jul 23, 2026	48.70	49.84	47.20	48.27	48.27	-2.07%	17,612,003
Jul 22, 2026	49.09	51.41	48.50	49.29	49.29	-1.77%	20,982,391
Jul 21, 2026	48.08	50.45	46.00	50.18	50.18	2.28%	28,726,107
Jul 20, 2026	48.36	51.32	47.95	49.06	49.06	0.08%	29,186,611
Jul 17, 2026	52.51	53.35	47.85	49.02	49.02	-9.21%	32,623,430
Jul 16, 2026	50.90	55.53	49.96	53.99	53.99	4.03%	37,570,814
Jul 15, 2026	47.98	53.44	47.88	51.90	51.90	6.57%	40,057,547
Jul 14, 2026	45.91	48.80	44.39	48.70	48.70	6.08%	27,542,550
Jul 13, 2026	47.27	47.28	45.25	45.91	45.91	-2.88%	21,823,100
Jul 10, 2026	42.80	48.80	42.30	47.27	47.27	8.81%	34,072,790
Jul 9, 2026	42.85	45.18	42.20	43.57	43.44	1.04%	20,850,724
Jul 8, 2026	46.10	47.44	43.07	43.12	43.00	-6.87%	22,876,890
Jul 7, 2026	48.00	48.51	46.06	46.30	46.17	-5.32%	18,064,771
Jul 6, 2026	46.21	50.66	46.10	48.90	48.76	4.20%	28,519,076
Jul 3, 2026	45.87	47.12	44.96	46.93	46.79	3.23%	19,407,478
Jul 2, 2026	47.02	48.35	45.32	45.46	45.33	-4.25%	23,118,107
Jul 1, 2026	47.04	49.75	45.01	47.48	47.34	-1.08%	33,040,350
Jun 30, 2026	48.00	48.80	47.22	48.00	47.86	-2.36%	27,839,634
Jun 29, 2026	45.07	50.10	43.58	49.16	49.02	9.12%	40,058,535
Jun 26, 2026	43.59	45.98	43.42	45.05	44.92	2.71%	27,751,305
Jun 25, 2026	42.39	44.97	41.65	43.86	43.73	1.11%	29,927,014
Jun 24, 2026	41.64	44.68	41.33	43.38	43.25	5.60%	38,493,050