SHE:300438 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	66.82	67.20	64.88	64.92	64.92	-2.14%	21,037,820
Aug 12, 2026	65.12	68.73	64.40	66.34	66.34	1.87%	28,523,990
Aug 11, 2026	62.42	65.80	62.28	65.12	65.12	3.68%	29,590,160
Aug 10, 2026	62.35	63.37	60.85	62.81	62.81	0.19%	19,400,760
Aug 7, 2026	61.58	63.15	60.84	62.69	62.69	1.77%	21,550,930
Aug 6, 2026	63.10	63.57	60.22	61.60	61.60	-3.46%	24,605,111
Aug 5, 2026	60.00	64.10	59.64	63.81	63.81	5.86%	21,140,550
Aug 4, 2026	59.55	61.15	59.00	60.28	60.28	1.55%	13,023,430
Aug 3, 2026	59.25	60.60	58.24	59.36	59.36	-0.82%	12,525,250
Jul 31, 2026	59.72	62.70	59.72	59.85	59.85	0.23%	15,994,902
Jul 30, 2026	61.74	62.28	59.70	59.71	59.71	-3.85%	18,409,345
Jul 29, 2026	61.22	63.57	58.50	62.10	62.10	1.39%	23,293,280
Jul 28, 2026	63.06	64.80	60.65	61.25	61.25	-4.18%	18,909,560
Jul 27, 2026	64.00	65.44	61.00	63.92	63.92	3.45%	29,147,800
Jul 24, 2026	60.87	63.80	60.00	61.79	61.79	2.23%	26,683,456
Jul 23, 2026	54.83	61.14	54.61	60.44	60.44	9.79%	39,000,601
Jul 22, 2026	61.80	62.60	54.60	55.05	55.05	-12.48%	42,177,165
Jul 21, 2026	58.01	63.17	57.74	62.90	62.90	8.45%	30,132,989
Jul 20, 2026	62.19	62.81	56.19	58.00	58.00	-6.72%	30,840,956
Jul 17, 2026	61.86	64.88	60.30	62.18	62.18	0.11%	29,299,071
Jul 16, 2026	68.64	68.64	59.60	62.11	62.11	-10.00%	39,665,420
Jul 15, 2026	70.38	72.20	67.40	69.01	69.01	-2.20%	28,272,420
Jul 14, 2026	68.50	70.96	65.92	70.56	70.56	4.22%	34,334,747
Jul 13, 2026	64.96	69.90	63.55	67.70	67.70	4.20%	32,873,438
Jul 10, 2026	67.68	68.44	64.97	64.97	64.97	-3.25%	20,166,438
Jul 9, 2026	68.90	69.30	64.33	67.15	67.15	-1.24%	22,641,732
Jul 8, 2026	73.51	73.70	67.84	67.99	67.99	-7.37%	24,318,955
Jul 7, 2026	72.86	75.60	71.77	73.40	73.40	1.47%	20,398,550
Jul 6, 2026	75.48	77.77	72.30	72.34	72.34	-5.46%	23,635,993
Jul 3, 2026	79.34	81.00	76.36	76.52	76.52	-2.76%	22,865,980
Jul 2, 2026	77.64	81.66	77.26	78.69	78.69	-1.18%	24,718,843
Jul 1, 2026	82.20	82.54	75.47	79.63	79.63	-3.89%	37,336,176
Jun 30, 2026	83.00	85.93	79.80	82.85	82.85	-2.00%	29,157,794
Jun 29, 2026	77.00	84.70	76.54	84.54	84.54	9.37%	36,714,438
Jun 26, 2026	83.17	84.08	76.53	77.30	77.30	-7.37%	29,112,266
Jun 25, 2026	82.62	84.77	80.99	83.45	83.45	1.19%	25,372,602
Jun 24, 2026	81.13	83.40	77.92	82.47	82.47	1.84%	28,165,787
Jun 23, 2026	83.96	83.96	80.48	80.98	80.98	-4.59%	33,073,587
Jun 22, 2026	82.21	86.40	79.30	84.88	84.88	4.53%	46,885,538
Jun 18, 2026	77.39	84.82	77.01	81.20	81.20	3.06%	32,668,660
Jun 17, 2026	76.95	80.60	75.60	78.79	78.79	2.34%	33,454,500
Jun 16, 2026	77.50	79.10	73.91	76.99	76.99	3.86%	43,211,910
Jun 15, 2026	75.87	76.94	72.68	74.13	74.13	-1.40%	31,321,350
Jun 12, 2026	70.40	78.38	69.00	75.18	75.18	7.57%	36,877,180
Jun 11, 2026	70.93	72.23	69.07	69.89	69.89	-2.14%	18,675,540
Jun 10, 2026	72.78	73.00	70.56	71.42	71.42	-2.30%	15,166,190
Jun 9, 2026	72.60	73.85	70.35	73.10	73.10	2.02%	19,441,310
Jun 8, 2026	74.01	74.66	70.11	71.65	71.65	-5.29%	20,152,390
Jun 5, 2026	77.24	78.61	74.99	75.65	75.65	-2.05%	20,053,940
Jun 4, 2026	80.86	81.20	75.75	77.23	77.23	-5.31%	27,152,200