SHE:300373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	91.70	93.99	90.37	93.22	93.22	-1.28%	15,902,115
Aug 28, 2026	95.98	97.79	94.39	94.43	94.43	-2.58%	11,367,352
Aug 27, 2026	92.50	97.35	92.03	96.93	96.93	5.88%	17,316,648
Aug 26, 2026	93.00	93.52	90.25	91.55	91.55	-1.82%	14,752,910
Aug 25, 2026	95.00	95.55	89.68	93.25	93.25	-4.65%	21,675,990
Aug 24, 2026	101.00	104.00	95.51	97.80	97.80	-5.09%	24,381,110
Aug 21, 2026	94.55	103.50	94.50	103.04	103.04	7.01%	25,142,512
Aug 20, 2026	100.00	100.31	94.02	96.29	96.29	-5.12%	25,537,977
Aug 19, 2026	98.86	108.25	97.81	101.49	101.49	-0.69%	32,801,477
Aug 18, 2026	100.90	102.97	97.76	102.20	102.20	2.43%	19,340,276
Aug 17, 2026	96.19	99.78	96.00	99.78	99.78	3.53%	12,490,460
Aug 14, 2026	96.89	97.31	94.51	96.38	96.38	0.87%	8,995,740
Aug 13, 2026	98.00	99.87	95.53	95.55	95.55	-1.13%	14,483,940
Aug 12, 2026	97.78	97.78	94.88	96.64	96.64	0.46%	9,787,441
Aug 11, 2026	93.50	99.20	92.77	96.20	96.20	2.22%	15,649,675
Aug 10, 2026	97.01	97.60	92.37	94.11	94.11	-2.91%	14,439,191
Aug 7, 2026	93.89	98.55	92.50	96.93	96.93	3.08%	17,280,777
Aug 6, 2026	90.00	95.55	89.30	94.03	94.03	3.32%	21,137,279
Aug 5, 2026	86.76	93.23	86.47	91.01	91.01	4.85%	22,520,410
Aug 4, 2026	81.98	87.97	80.92	86.80	86.80	8.53%	19,586,240
Aug 3, 2026	83.00	84.40	79.63	79.98	79.98	-4.69%	14,801,404
Jul 31, 2026	89.00	90.00	83.89	83.92	83.92	2.43%	20,275,412
Jul 30, 2026	86.01	87.97	80.57	81.93	81.93	-6.47%	16,263,345
Jul 29, 2026	85.99	87.76	80.38	87.60	87.60	3.30%	19,791,320
Jul 28, 2026	90.00	91.94	83.84	84.80	84.80	-9.03%	18,241,506
Jul 27, 2026	90.60	93.58	87.17	93.22	93.22	2.89%	14,423,445
Jul 24, 2026	91.83	93.39	89.12	90.60	90.60	-2.73%	14,187,783
Jul 23, 2026	97.00	97.95	91.64	93.14	93.14	-3.28%	16,000,330
Jul 22, 2026	96.00	102.30	95.88	96.30	96.30	-2.24%	29,301,800
Jul 21, 2026	88.50	99.44	83.00	98.51	98.51	13.36%	27,366,053
Jul 20, 2026	95.05	96.00	84.50	86.90	86.90	-6.63%	27,114,892
Jul 17, 2026	103.00	103.00	92.57	93.07	93.07	-8.49%	20,989,304
Jul 16, 2026	103.88	109.08	100.31	101.70	101.70	-3.66%	19,032,087
Jul 15, 2026	114.30	114.58	105.11	105.56	105.56	-6.83%	20,378,440
Jul 14, 2026	115.00	115.44	105.27	113.30	113.30	-0.01%	30,530,470
Jul 13, 2026	117.52	120.99	112.50	113.31	113.31	-4.52%	30,440,764
Jul 10, 2026	135.50	139.13	118.10	118.67	118.67	-13.14%	37,669,510
Jul 9, 2026	130.88	136.83	123.91	136.62	136.62	6.70%	26,552,460
Jul 8, 2026	135.30	136.88	122.60	128.04	128.04	-5.09%	23,292,410
Jul 7, 2026	129.44	139.58	127.30	134.90	134.90	2.63%	25,990,480
Jul 6, 2026	131.50	134.29	125.01	131.44	131.44	1.53%	23,916,128
Jul 3, 2026	134.00	138.00	128.00	129.46	129.46	-4.52%	25,856,470
Jul 2, 2026	145.50	146.97	135.00	135.59	135.59	-10.80%	29,947,805
Jul 1, 2026	154.96	162.00	147.96	152.00	152.00	-3.33%	31,929,447
Jun 30, 2026	153.00	159.88	142.25	157.23	157.23	4.85%	34,878,466
Jun 29, 2026	145.24	155.95	141.19	149.95	149.95	10.45%	40,573,979
Jun 26, 2026	133.88	142.67	129.51	135.76	135.76	-1.23%	33,373,988
Jun 25, 2026	132.03	138.00	129.26	137.45	137.45	3.35%	36,320,496
Jun 24, 2026	130.00	142.72	129.00	132.99	132.99	0.02%	43,221,357
Jun 23, 2026	128.00	136.50	127.00	132.96	132.96	3.79%	39,993,190