SHE:300395 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	88.75	95.50	87.56	95.50	-	6.36%	34,336,737
Aug 28, 2026	88.70	92.98	88.50	89.79	89.79	0.31%	24,359,961
Aug 27, 2026	88.68	90.00	86.50	89.51	89.51	0.95%	28,059,604
Aug 26, 2026	84.16	89.20	83.72	88.67	88.67	6.47%	27,347,220
Aug 25, 2026	83.00	84.96	81.05	83.28	83.28	-0.85%	14,275,441
Aug 24, 2026	87.74	88.08	81.80	83.99	83.99	-4.55%	16,601,770
Aug 21, 2026	88.00	89.59	86.60	87.99	87.99	-1.16%	14,696,843
Aug 20, 2026	88.92	90.70	87.37	89.02	89.02	2.05%	16,390,375
Aug 19, 2026	90.00	92.19	86.88	87.23	87.23	-6.86%	23,456,616
Aug 18, 2026	95.50	95.89	92.49	93.65	93.65	-1.68%	20,564,980
Aug 17, 2026	93.70	95.80	92.80	95.25	95.25	1.98%	24,708,830
Aug 14, 2026	92.50	94.45	91.70	93.40	93.40	0.98%	19,378,150
Aug 13, 2026	96.60	96.95	92.33	92.49	92.49	-2.63%	33,441,360
Aug 12, 2026	88.36	100.46	86.51	94.99	94.99	8.02%	45,410,670
Aug 11, 2026	86.80	89.91	86.50	87.94	87.94	1.14%	24,277,050
Aug 10, 2026	87.99	89.96	85.42	86.95	86.95	-2.96%	30,769,900
Aug 7, 2026	82.39	93.06	79.69	89.60	89.60	9.50%	47,175,987
Aug 6, 2026	78.35	82.71	78.32	81.83	81.83	2.36%	23,356,740
Aug 5, 2026	74.00	81.30	73.09	79.94	79.94	6.52%	26,533,373
Aug 4, 2026	72.00	75.63	71.20	75.05	75.05	5.87%	21,694,016
Aug 3, 2026	72.17	72.65	69.80	70.89	70.89	-2.58%	16,903,828
Jul 31, 2026	77.00	78.28	72.66	72.77	72.77	1.63%	24,299,866
Jul 30, 2026	74.66	75.76	70.40	71.60	71.60	-5.29%	19,556,020
Jul 29, 2026	76.97	77.80	72.10	75.60	75.60	-0.66%	20,019,340
Jul 28, 2026	80.00	81.50	75.68	76.10	76.10	-7.26%	18,878,382
Jul 27, 2026	78.61	82.18	77.55	82.06	82.06	5.48%	18,391,573
Jul 24, 2026	79.48	80.50	77.46	77.80	77.80	-3.04%	15,409,397
Jul 23, 2026	80.97	83.33	79.66	80.24	80.24	-1.64%	18,474,591
Jul 22, 2026	83.20	85.90	80.86	81.58	81.58	-2.77%	24,254,864
Jul 21, 2026	77.02	83.95	70.79	83.90	83.90	11.33%	36,893,214
Jul 20, 2026	86.40	87.00	72.88	75.36	75.36	-10.95%	35,481,200
Jul 17, 2026	92.50	93.08	83.79	84.63	84.63	-9.10%	24,496,495
Jul 16, 2026	95.80	98.26	92.70	93.10	93.10	-4.66%	17,103,326
Jul 15, 2026	102.99	104.56	97.55	97.65	97.65	-4.41%	17,930,114
Jul 14, 2026	98.47	104.00	96.69	102.16	102.16	3.80%	22,518,965
Jul 13, 2026	103.79	106.40	97.50	98.42	98.42	-4.59%	23,121,510
Jul 10, 2026	108.25	111.80	102.98	103.15	103.15	-3.82%	26,448,480
Jul 9, 2026	105.40	107.49	100.00	107.25	107.25	4.60%	22,893,350
Jul 8, 2026	106.16	107.77	100.49	102.53	102.53	-3.41%	19,434,500
Jul 7, 2026	108.10	109.96	104.78	106.15	106.15	-2.43%	16,856,930
Jul 6, 2026	115.16	116.20	106.88	108.79	108.79	-4.59%	27,674,126
Jul 3, 2026	116.28	119.88	113.91	114.02	114.02	-2.71%	26,720,605
Jul 2, 2026	120.00	123.25	116.61	117.20	117.20	-7.11%	32,366,150
Jul 1, 2026	135.66	136.59	125.00	126.17	126.17	-5.65%	42,076,020
Jun 30, 2026	131.01	136.18	128.88	133.73	133.73	2.08%	38,637,528
Jun 29, 2026	139.01	141.80	123.10	131.01	131.01	-6.39%	57,274,442
Jun 26, 2026	130.96	144.20	129.17	139.96	139.96	4.80%	67,569,821
Jun 25, 2026	133.00	137.22	131.50	133.55	133.55	0.05%	36,342,559
Jun 24, 2026	127.51	134.55	125.04	133.48	133.48	4.81%	39,058,850
Jun 23, 2026	137.00	137.08	126.71	127.35	127.35	-7.88%	45,570,161