SHE:300408 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	147.98	154.19	138.36	144.89	144.89	-2.23%	66,484,373
Jul 2, 2026	161.85	163.65	146.07	148.20	148.20	-13.06%	88,872,386
Jul 1, 2026	175.45	177.77	165.01	170.46	170.46	2.13%	73,956,320
Jun 30, 2026	167.00	171.22	157.00	166.90	166.90	0.13%	74,485,440
Jun 29, 2026	170.00	180.35	160.58	166.69	166.69	4.15%	91,429,230
Jun 26, 2026	157.11	164.49	154.90	160.05	160.05	-2.18%	74,815,670
Jun 25, 2026	150.19	165.00	147.00	163.62	163.62	12.64%	88,791,090
Jun 24, 2026	144.81	150.23	142.20	145.26	145.26	-0.16%	68,500,940
Jun 23, 2026	155.75	155.80	143.97	145.50	145.50	-6.80%	67,813,220
Jun 22, 2026	161.04	164.98	150.00	156.11	156.11	-1.13%	77,682,890
Jun 18, 2026	155.47	166.66	154.23	157.89	157.89	1.56%	77,128,690
Jun 17, 2026	150.00	159.00	148.36	155.46	155.46	3.49%	80,955,332
Jun 16, 2026	150.10	157.08	149.01	150.22	150.22	-0.02%	88,801,700
Jun 15, 2026	133.60	151.79	131.11	150.25	150.25	18.77%	83,101,980
Jun 12, 2026	136.38	136.82	125.20	126.50	126.50	-3.90%	60,274,550
Jun 11, 2026	132.55	140.66	129.50	131.63	131.63	-0.28%	54,854,778
Jun 10, 2026	135.50	137.85	130.00	132.00	132.00	-6.40%	53,735,127
Jun 9, 2026	126.43	144.00	123.39	141.02	141.02	14.73%	85,476,505
Jun 8, 2026	130.78	132.56	121.52	122.92	122.92	-8.83%	92,108,840
Jun 5, 2026	136.00	142.90	130.00	134.83	134.83	-3.02%	78,256,863
Jun 4, 2026	131.77	141.00	127.00	139.03	139.03	3.07%	74,052,740
Jun 3, 2026	134.79	137.71	129.38	134.89	134.89	0.32%	70,310,530
Jun 2, 2026	122.00	138.18	120.02	134.46	134.46	7.03%	87,818,370
Jun 1, 2026	125.00	137.13	124.62	125.63	125.63	-2.45%	78,260,880
May 29, 2026	132.00	132.00	125.30	128.78	128.78	-2.52%	66,159,390
May 28, 2026	126.00	135.00	123.00	132.11	132.11	7.42%	99,166,990
May 27, 2026	119.03	129.28	119.03	122.99	122.99	5.18%	79,147,870
May 26, 2026	113.00	117.58	109.38	116.93	116.93	1.37%	78,503,020
May 25, 2026	121.00	123.00	114.00	115.35	115.35	0.30%	89,925,860