SHE:300400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.50	22.30	20.87	20.90	20.90	4.92%	15,215,900
Jul 30, 2026	21.00	21.49	19.82	19.92	19.92	-6.21%	11,819,300
Jul 29, 2026	21.45	22.00	20.19	21.24	21.24	-1.44%	13,628,500
Jul 28, 2026	22.99	23.47	21.30	21.55	21.55	-7.03%	12,106,000
Jul 27, 2026	21.87	23.18	21.46	23.18	23.18	5.65%	12,290,700
Jul 24, 2026	22.29	22.41	21.45	21.94	21.94	-2.18%	9,147,600
Jul 23, 2026	22.76	23.18	22.11	22.43	22.43	-0.84%	9,306,300
Jul 22, 2026	23.45	24.20	22.49	22.62	22.62	-4.15%	18,904,700
Jul 21, 2026	21.44	23.70	18.68	23.60	23.60	12.27%	25,347,300
Jul 20, 2026	24.01	24.26	20.38	21.02	21.02	-11.23%	17,931,400
Jul 17, 2026	26.14	26.29	23.32	23.68	23.68	-10.24%	17,115,961
Jul 16, 2026	27.88	28.20	26.14	26.38	26.38	-6.49%	14,423,900
Jul 15, 2026	29.82	31.34	28.02	28.21	28.21	-3.72%	12,788,098
Jul 14, 2026	29.42	30.30	28.20	29.30	29.30	0.10%	13,447,338
Jul 13, 2026	31.17	33.12	29.17	29.27	29.27	-4.53%	16,371,185
Jul 10, 2026	32.02	32.68	30.58	30.66	30.66	-2.01%	11,129,500
Jul 9, 2026	31.07	31.41	29.13	31.29	31.29	1.69%	14,620,700
Jul 8, 2026	34.80	35.20	30.67	30.77	30.77	-11.15%	19,324,200
Jul 7, 2026	35.55	35.59	33.61	34.63	34.63	-2.64%	13,404,600
Jul 6, 2026	33.76	36.23	33.49	35.57	35.57	5.42%	19,768,800
Jul 3, 2026	34.30	35.12	33.70	33.74	33.74	-1.95%	9,846,300
Jul 2, 2026	35.27	36.38	34.25	34.41	34.41	-4.02%	12,329,000
Jul 1, 2026	37.65	38.26	35.60	35.85	35.85	-4.78%	12,677,800
Jun 30, 2026	36.14	38.10	35.93	37.65	37.65	4.09%	13,452,100
Jun 29, 2026	38.48	38.80	35.15	36.17	36.17	-5.95%	19,226,608
Jun 26, 2026	41.72	42.95	38.21	38.46	38.46	-6.33%	22,620,943
Jun 25, 2026	41.00	42.00	40.38	41.06	41.06	-0.15%	11,558,300
Jun 24, 2026	40.89	41.69	40.00	41.12	41.12	-0.94%	10,250,700
Jun 23, 2026	42.10	42.95	40.69	41.51	41.51	-1.68%	14,420,400
Jun 22, 2026	44.38	44.44	40.68	42.22	42.22	-5.42%	22,346,924
Jun 18, 2026	43.73	45.58	43.13	44.64	44.64	2.36%	16,856,200
Jun 17, 2026	43.47	44.69	43.00	43.61	43.61	-2.76%	20,711,199
Jun 16, 2026	42.00	45.98	41.10	44.85	44.85	3.80%	28,689,100
Jun 15, 2026	40.00	43.52	39.83	43.21	43.21	10.03%	28,226,638
Jun 12, 2026	37.55	41.00	37.00	39.27	39.27	4.89%	29,171,257
Jun 11, 2026	37.89	38.70	36.50	37.44	37.44	-2.95%	22,669,600
Jun 10, 2026	35.91	40.10	35.50	38.58	38.58	9.60%	37,632,507
Jun 9, 2026	34.30	35.66	33.20	35.20	35.20	6.02%	27,036,000
Jun 8, 2026	28.35	35.17	28.20	33.20	33.20	11.60%	34,474,100
Jun 5, 2026	28.01	31.20	27.39	29.75	29.75	5.83%	19,877,400
Jun 4, 2026	27.83	28.84	27.63	28.11	28.11	0.11%	9,711,700
Jun 3, 2026	28.70	29.20	27.60	28.08	28.08	-2.16%	13,768,078
Jun 2, 2026	27.81	29.38	27.71	28.70	28.70	-0.52%	11,929,700
Jun 1, 2026	29.55	30.90	28.75	28.85	28.85	-1.70%	14,058,700
May 29, 2026	29.90	30.73	28.85	29.35	29.35	-2.33%	14,605,300
May 28, 2026	29.75	31.00	28.85	30.05	30.05	-1.48%	15,554,700
May 27, 2026	30.81	32.00	29.76	30.50	30.50	-1.93%	13,577,500
May 26, 2026	33.47	33.47	30.70	31.10	31.10	-6.63%	17,473,300
May 25, 2026	31.86	34.05	31.52	33.31	33.31	4.58%	19,822,400
May 22, 2026	29.81	32.49	29.80	31.85	31.85	6.52%	14,666,100