SHE:300474 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	48.10	48.35	46.64	47.20	47.20	-2.48%	6,006,101
Sep 10, 2026	49.09	49.19	48.32	48.40	48.40	-2.02%	4,584,769
Sep 9, 2026	49.43	49.70	49.18	49.40	49.40	-	3,270,455
Sep 8, 2026	49.99	50.05	49.33	49.40	49.40	-1.14%	5,106,973
Sep 7, 2026	50.56	50.73	49.76	49.97	49.97	-0.44%	5,468,250
Sep 4, 2026	50.69	51.45	50.07	50.19	50.19	-0.46%	5,461,861
Sep 3, 2026	50.53	50.86	50.01	50.42	50.42	-0.08%	3,636,351
Sep 2, 2026	50.96	51.25	50.36	50.46	50.46	-1.94%	4,145,337
Sep 1, 2026	51.51	51.77	51.02	51.46	51.46	-0.04%	4,673,555
Aug 31, 2026	50.40	51.58	50.22	51.48	51.48	1.06%	5,058,285
Aug 28, 2026	51.45	51.65	50.86	50.94	50.94	-0.16%	5,089,499
Aug 27, 2026	50.58	51.08	50.03	51.02	51.02	1.07%	4,972,423
Aug 26, 2026	50.29	51.06	50.29	50.48	50.48	0.42%	4,162,480
Aug 25, 2026	49.80	50.53	49.62	50.27	50.27	0.78%	3,914,057
Aug 24, 2026	50.48	50.58	49.65	49.88	49.88	-1.54%	4,502,329
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