SHE:300474 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	50.00	51.18	49.05	50.66	50.66	0.64%	5,863,798
Aug 20, 2026	50.50	50.56	49.92	50.34	50.34	0.48%	4,404,519
Aug 19, 2026	51.36	51.85	49.91	50.10	50.10	-4.17%	8,215,405
Aug 18, 2026	53.11	53.12	51.61	52.28	52.28	-1.78%	7,788,196
Aug 17, 2026	52.01	53.26	51.68	53.23	53.23	2.37%	7,164,045
Aug 14, 2026	53.09	53.13	51.58	52.00	52.00	-1.52%	7,469,530
Aug 13, 2026	53.61	54.20	52.80	52.80	52.80	-1.51%	8,045,270
Aug 12, 2026	53.11	54.28	52.80	53.61	53.61	0.92%	8,782,058
Aug 11, 2026	53.36	53.76	52.80	53.12	53.12	-1.79%	7,193,262
Aug 10, 2026	53.00	54.99	52.32	54.09	54.09	1.71%	11,461,357
Aug 7, 2026	52.90	53.43	52.11	53.18	53.18	0.17%	8,647,991
Aug 6, 2026	53.29	53.87	52.79	53.09	53.09	-1.61%	8,982,621
Aug 5, 2026	53.98	54.55	53.11	53.96	53.96	0.69%	10,950,300
Aug 4, 2026	52.88	54.15	52.52	53.59	53.59	1.46%	7,906,505
Aug 3, 2026	52.01	53.08	52.00	52.82	52.82	0.42%	5,775,962
Jul 31, 2026	53.65	54.31	52.55	52.60	52.60	0.84%	10,841,691
Jul 30, 2026	51.66	52.75	51.00	52.16	52.16	0.54%	8,908,587
Jul 29, 2026	50.28	52.30	50.05	51.88	51.88	3.41%	8,883,330
Jul 28, 2026	50.33	51.11	50.01	50.17	50.17	-2.30%	6,571,463
Jul 27, 2026	50.66	51.44	49.38	51.35	51.35	1.46%	7,166,190
Jul 24, 2026	51.33	51.93	50.61	50.61	50.61	-2.50%	8,013,193
Jul 23, 2026	53.62	54.09	51.40	51.91	51.91	-3.19%	10,029,852
Jul 22, 2026	52.95	54.50	52.95	53.62	53.62	0.06%	11,216,347
Jul 21, 2026	51.56	53.86	51.37	53.59	53.59	3.96%	14,123,573
Jul 20, 2026	51.55	51.84	48.05	51.55	51.55	1.14%	14,208,490
Jul 17, 2026	54.42	54.84	50.81	50.97	50.97	-7.06%	14,753,550
Jul 16, 2026	53.96	56.68	53.59	54.84	54.84	0.05%	11,675,270
Jul 15, 2026	59.78	60.25	54.80	54.81	54.81	-8.21%	17,965,850
Jul 14, 2026	58.84	60.88	57.41	59.71	59.71	1.20%	15,109,588
Jul 13, 2026	63.00	63.81	58.84	59.00	59.00	-7.28%	19,813,005
Jul 10, 2026	61.90	65.48	61.13	63.63	63.63	1.65%	28,223,289
Jul 9, 2026	60.51	63.99	59.30	62.60	62.60	2.37%	27,740,720
Jul 8, 2026	59.02	61.15	56.59	61.15	61.15	3.73%	23,353,722
Jul 7, 2026	57.77	60.30	57.25	58.95	58.95	1.48%	15,519,282
Jul 6, 2026	57.26	59.20	56.56	58.09	58.09	1.50%	14,695,512
Jul 3, 2026	57.73	59.39	57.18	57.23	57.23	-2.67%	14,987,483
Jul 2, 2026	58.25	61.85	57.00	58.80	58.80	-0.69%	20,885,426
Jul 1, 2026	59.97	61.66	58.74	59.21	59.21	-2.10%	22,323,578
Jun 30, 2026	53.00	61.18	52.61	60.48	60.48	14.01%	32,083,313
Jun 29, 2026	53.00	54.99	51.44	53.05	53.05	0.15%	11,888,107
Jun 26, 2026	54.81	54.81	52.41	52.97	52.97	-4.99%	13,154,367
Jun 25, 2026	54.86	56.56	54.00	55.75	55.75	1.27%	16,019,476
Jun 24, 2026	54.10	55.45	53.50	55.05	55.05	0.55%	9,855,703
Jun 23, 2026	54.50	56.44	54.11	54.75	54.75	-0.65%	11,774,583
Jun 22, 2026	56.00	56.30	53.36	55.11	55.11	-0.74%	12,095,759
Jun 18, 2026	53.51	56.27	53.42	55.52	55.52	2.85%	13,688,950
Jun 17, 2026	53.09	54.12	53.07	53.98	53.98	0.15%	8,165,856
Jun 16, 2026	53.00	54.30	52.35	53.90	53.90	1.60%	9,222,612
Jun 15, 2026	51.28	53.08	51.09	53.05	53.05	4.16%	9,874,105
Jun 12, 2026	52.90	53.38	50.70	50.93	50.93	-1.30%	12,106,550