SHE:300373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	130.00	133.07	123.32	128.11	128.11	4.04%	40,034,816
Jun 18, 2026	113.50	126.12	111.88	123.13	123.13	7.91%	37,169,810
Jun 17, 2026	108.00	115.00	106.66	114.10	114.10	4.87%	37,385,280
Jun 16, 2026	107.00	113.00	105.35	108.80	108.80	3.47%	31,103,940
Jun 15, 2026	98.77	105.98	94.72	105.15	105.15	8.76%	28,167,510
Jun 12, 2026	104.20	105.88	95.75	96.68	96.68	-3.50%	25,553,290
Jun 11, 2026	99.01	102.98	98.50	100.19	100.19	-0.21%	17,415,900
Jun 10, 2026	103.01	105.88	99.02	100.40	100.40	-6.93%	20,964,290
Jun 9, 2026	97.96	108.00	95.35	107.88	107.88	14.21%	27,251,854
Jun 8, 2026	97.73	98.78	93.18	94.46	94.46	-8.18%	23,839,430
Jun 5, 2026	104.19	108.66	101.31	102.87	102.87	-2.49%	22,664,330
Jun 4, 2026	104.00	108.96	103.00	105.50	105.50	-0.30%	22,187,500
Jun 3, 2026	107.23	111.23	103.95	105.82	105.82	4.26%	33,463,410
Jun 2, 2026	99.38	103.98	96.10	101.50	101.50	2.27%	27,701,280