SHE:300408 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	117.00	127.00	115.05	124.36	124.36	5.66%	76,582,415
Sep 10, 2026	115.07	118.65	113.67	117.70	117.70	-0.06%	33,066,905
Sep 9, 2026	118.63	121.54	116.71	117.77	117.77	2.26%	51,671,117
Sep 8, 2026	114.93	117.90	113.41	115.17	115.17	0.22%	39,114,297
Sep 7, 2026	110.35	115.55	110.00	114.92	114.92	6.01%	56,533,071
Sep 4, 2026	113.51	115.32	107.25	108.40	108.40	-2.26%	34,601,060
Sep 3, 2026	110.02	113.95	109.09	110.91	110.91	2.82%	42,308,242
Sep 2, 2026	107.14	109.42	106.10	107.87	107.87	-1.24%	33,337,313
Sep 1, 2026	114.00	115.49	108.15	109.22	109.22	-5.03%	39,706,000
Aug 31, 2026	108.00	115.00	107.79	115.00	115.00	2.46%	49,644,900
Aug 28, 2026	113.96	118.11	112.07	112.24	112.24	-0.21%	61,620,174
Aug 27, 2026	110.01	113.40	108.58	112.48	112.48	3.49%	45,576,978
Aug 26, 2026	109.17	110.17	106.30	108.69	108.69	-0.38%	27,907,940
Aug 25, 2026	108.00	110.76	103.45	109.10	109.10	0.15%	37,699,664
Aug 24, 2026	113.85	114.84	105.86	108.94	108.94	-4.35%	51,438,650
Aug 21, 2026	111.01	115.50	109.64	113.90	113.90	2.14%	42,319,079
Aug 20, 2026	110.70	113.86	109.67	111.51	111.51	1.74%	47,215,002
Aug 19, 2026	117.87	119.28	108.69	109.60	109.60	-11.61%	85,456,890
Aug 18, 2026	128.05	133.15	123.97	123.99	123.99	-4.73%	72,588,240
Aug 17, 2026	127.80	130.15	124.44	130.15	130.15	0.82%	64,453,600
Aug 14, 2026	132.52	133.18	125.91	129.09	129.09	0.54%	52,589,181
Aug 13, 2026	131.81	136.49	128.06	128.40	128.40	0.34%	76,145,853
Aug 12, 2026	126.99	131.00	124.10	127.97	127.97	-1.60%	57,367,781
Aug 11, 2026	123.00	137.77	123.00	130.05	130.05	2.48%	90,224,590
Aug 10, 2026	126.00	130.00	120.02	126.90	126.90	-0.38%	80,317,174
Aug 7, 2026	124.59	133.00	120.33	127.39	127.39	0.31%	84,024,690
Aug 6, 2026	124.00	129.65	120.80	127.00	127.00	-0.93%	76,769,140
Aug 5, 2026	117.90	134.43	117.90	128.19	128.19	5.96%	78,265,220
Aug 4, 2026	112.00	124.10	109.11	120.98	120.98	6.12%	79,128,413
Aug 3, 2026	111.80	116.10	110.00	114.00	114.00	2.08%	72,375,400
Jul 31, 2026	121.00	121.54	111.51	111.68	111.68	6.06%	104,950,159
Jul 30, 2026	111.02	113.98	99.00	105.30	105.30	-3.30%	111,296,102
Jul 29, 2026	102.85	110.50	102.85	108.89	108.89	7.99%	94,101,861
Jul 28, 2026	107.29	108.18	99.68	100.83	100.83	-9.63%	64,624,893
Jul 27, 2026	102.65	113.38	100.48	111.57	111.57	10.64%	73,962,330
Jul 24, 2026	102.49	103.60	99.03	100.84	100.84	-4.46%	52,227,081
Jul 23, 2026	107.17	112.20	104.62	105.55	105.55	2.50%	79,302,830
Jul 22, 2026	107.61	110.88	101.00	102.98	102.98	-4.24%	87,680,865
Jul 21, 2026	95.50	107.70	86.03	107.54	107.54	18.15%	101,894,785
Jul 20, 2026	102.84	104.00	87.80	91.02	91.02	-8.07%	84,403,400
Jul 17, 2026	106.61	107.54	95.40	99.01	99.01	-7.35%	76,777,290
Jul 16, 2026	110.67	114.47	105.60	106.86	106.86	-6.75%	57,244,787
Jul 15, 2026	125.12	125.67	113.47	114.60	114.60	-5.97%	52,690,760
Jul 14, 2026	111.49	123.00	110.12	121.88	121.88	9.02%	73,542,278
Jul 13, 2026	125.00	125.95	109.20	111.80	111.80	-12.00%	100,454,263
Jul 10, 2026	136.11	144.49	126.17	127.05	127.05	-5.05%	73,435,631
Jul 9, 2026	132.00	134.50	124.21	133.81	133.81	2.59%	81,622,100
Jul 8, 2026	141.18	142.99	129.38	130.43	130.43	-6.84%	85,897,620
Jul 7, 2026	140.00	146.29	136.00	140.00	140.00	-1.22%	53,073,698
Jul 6, 2026	148.50	154.10	139.03	141.73	141.73	-2.18%	76,112,796