SHE:300457 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	20.50	21.65	20.49	21.26	21.26	6.57%	31,533,908
Aug 21, 2026	19.81	20.27	19.57	19.95	19.95	0.15%	7,832,000
Aug 20, 2026	19.95	20.18	19.80	19.92	19.92	1.07%	7,269,720
Aug 19, 2026	20.20	20.41	19.71	19.71	19.71	-3.22%	9,699,761
Aug 18, 2026	20.54	20.85	20.28	20.45	20.37	-0.92%	8,160,761
Aug 17, 2026	20.39	20.68	20.10	20.64	20.55	1.23%	8,102,600
Aug 14, 2026	20.55	20.80	20.24	20.39	20.31	-0.83%	9,145,152
Aug 13, 2026	21.25	21.29	20.52	20.56	20.47	-3.47%	14,271,621
Aug 12, 2026	20.31	21.97	20.25	21.30	21.21	4.87%	24,424,871
Aug 11, 2026	20.38	20.65	20.20	20.31	20.23	-0.54%	7,317,083
Aug 10, 2026	20.05	20.54	20.02	20.42	20.34	1.49%	8,732,065
Aug 7, 2026	20.21	20.50	19.95	20.12	20.04	-0.49%	10,339,055
Aug 6, 2026	20.51	21.04	20.13	20.22	20.14	-1.94%	11,817,981
Aug 5, 2026	20.39	20.83	20.36	20.62	20.53	0.78%	9,346,103
Aug 4, 2026	20.39	20.52	20.24	20.46	20.37	0.24%	10,152,506
Aug 3, 2026	20.64	20.68	19.91	20.41	20.33	-1.54%	11,931,293
Jul 31, 2026	20.21	21.12	20.20	20.73	20.64	1.67%	18,414,307
Jul 30, 2026	19.36	20.55	19.36	20.39	20.31	4.30%	17,894,689
Jul 29, 2026	19.10	19.68	18.67	19.55	19.47	2.25%	13,399,677
Jul 28, 2026	18.89	19.48	18.84	19.12	19.04	0.16%	12,661,600
Jul 27, 2026	18.47	19.27	18.40	19.09	19.01	4.95%	13,793,963
Jul 24, 2026	18.18	18.53	17.94	18.19	18.11	-0.66%	9,848,100
Jul 23, 2026	17.80	18.38	17.77	18.31	18.23	3.10%	9,728,594
Jul 22, 2026	18.27	18.31	17.73	17.76	17.69	-2.74%	10,060,869
Jul 21, 2026	17.61	18.45	17.61	18.26	18.18	3.46%	13,895,086
Jul 20, 2026	17.74	18.23	17.13	17.65	17.58	-0.68%	14,776,590
Jul 17, 2026	18.51	18.84	17.68	17.77	17.70	-4.72%	12,277,043
Jul 16, 2026	18.50	18.97	18.28	18.65	18.57	0.21%	8,048,070
Jul 15, 2026	18.84	19.10	18.47	18.61	18.53	-0.80%	8,333,194
Jul 14, 2026	18.61	18.76	18.22	18.76	18.68	1.35%	9,843,592
Jul 13, 2026	19.60	19.78	18.50	18.51	18.43	-6.04%	12,546,137
Jul 10, 2026	20.00	20.24	19.69	19.70	19.62	-1.65%	10,328,310
Jul 9, 2026	20.30	20.45	19.41	20.03	19.95	-1.38%	13,378,686
Jul 8, 2026	20.63	21.25	20.09	20.31	20.23	-2.12%	10,432,396
Jul 7, 2026	20.90	21.37	20.58	20.75	20.66	-0.86%	7,596,982
Jul 6, 2026	21.20	21.58	20.93	20.93	20.84	-1.60%	9,484,672
Jul 3, 2026	21.06	21.59	20.89	21.27	21.18	1.43%	9,570,000
Jul 2, 2026	21.22	21.66	20.85	20.97	20.88	-2.19%	11,620,131
Jul 1, 2026	21.05	21.75	20.81	21.44	21.35	1.71%	12,629,217
Jun 30, 2026	20.30	21.48	20.03	21.08	20.99	3.84%	11,937,495
Jun 29, 2026	20.66	20.95	20.08	20.30	20.22	-1.22%	11,915,556
Jun 26, 2026	21.61	21.67	20.55	20.55	20.46	-4.91%	15,665,798
Jun 25, 2026	21.81	22.09	21.45	21.61	21.52	-1.77%	13,092,453
Jun 24, 2026	22.17	22.50	21.61	22.00	21.91	-0.68%	12,974,370
Jun 23, 2026	23.34	23.45	22.07	22.15	22.06	-6.18%	18,166,442
Jun 22, 2026	23.20	23.65	22.20	23.61	23.51	0.55%	22,236,816
Jun 18, 2026	25.01	25.07	23.26	23.48	23.38	-6.19%	30,429,700
Jun 17, 2026	25.00	25.69	24.83	25.03	24.93	-1.34%	15,192,540
Jun 16, 2026	24.40	25.66	24.23	25.37	25.26	3.47%	18,230,160
Jun 15, 2026	23.35	24.57	23.18	24.52	24.42	5.87%	17,960,120