SHE:300400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	28.23	28.36	27.10	27.97	27.97	-1.31%	8,330,977
Aug 21, 2026	28.12	29.00	27.71	28.34	28.34	-0.77%	8,324,251
Aug 20, 2026	28.76	29.61	28.12	28.56	28.56	0.99%	9,748,100
Aug 19, 2026	29.51	30.13	28.02	28.28	28.28	-7.58%	12,971,279
Aug 18, 2026	30.85	31.79	30.09	30.60	30.60	-0.29%	13,355,070
Aug 17, 2026	30.05	30.97	29.50	30.69	30.69	1.99%	11,397,370
Aug 14, 2026	29.50	30.62	29.00	30.09	30.09	3.05%	13,678,250
Aug 13, 2026	30.10	31.25	29.08	29.20	29.20	-2.50%	13,084,620
Aug 12, 2026	30.12	30.56	29.43	29.95	29.95	-0.53%	14,082,750
Aug 11, 2026	31.51	32.00	29.58	30.11	30.11	-2.56%	14,409,020
Aug 10, 2026	30.32	30.96	29.27	30.90	30.90	0.65%	28,545,300
Aug 7, 2026	26.45	31.28	26.45	30.70	30.70	17.76%	35,013,999
Aug 6, 2026	23.81	26.66	23.21	26.07	26.07	9.49%	22,109,375
Aug 5, 2026	21.97	24.45	21.97	23.81	23.81	7.69%	18,268,200
Aug 4, 2026	20.55	22.50	20.55	22.11	22.11	8.28%	12,573,800
Aug 3, 2026	21.05	21.19	20.27	20.42	20.42	-2.30%	8,764,600
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