SHE:300475 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	154.00	160.86	153.30	158.76	-	1.35%	19,213,482
Aug 10, 2026	159.50	161.00	151.80	156.64	156.64	-1.29%	26,978,275
Aug 7, 2026	152.59	160.78	150.70	158.69	158.69	4.00%	36,654,620
Aug 6, 2026	145.01	156.38	144.44	152.59	152.59	0.82%	31,034,674
Aug 5, 2026	143.33	154.29	143.21	151.35	151.35	6.43%	35,006,430
Aug 4, 2026	135.28	143.40	133.68	142.20	142.20	6.10%	30,100,272
Aug 3, 2026	144.62	145.00	133.61	134.03	134.03	-8.07%	31,356,973
Jul 31, 2026	158.00	160.77	145.79	145.79	145.79	3.52%	45,199,910
Jul 30, 2026	145.03	147.59	134.28	140.83	140.83	-3.21%	37,160,649
Jul 29, 2026	146.72	147.60	136.16	145.50	145.50	-1.20%	33,085,079
Jul 28, 2026	158.06	160.66	145.56	147.27	147.27	-11.20%	33,423,130
Jul 27, 2026	161.59	166.20	154.49	165.84	165.84	2.63%	27,314,320
Jul 24, 2026	160.01	166.80	157.47	161.59	161.59	-0.88%	26,453,880
Jul 23, 2026	172.04	172.80	161.83	163.02	163.02	-2.15%	25,729,790
Jul 22, 2026	173.00	185.87	166.18	166.60	166.60	-5.87%	44,670,690
Jul 21, 2026	160.00	177.65	140.10	176.98	176.98	15.16%	53,855,150
Jul 20, 2026	180.99	183.00	147.09	153.68	153.68	-11.73%	46,491,492
Jul 17, 2026	201.39	203.50	173.50	174.10	174.10	-15.49%	44,047,100
Jul 16, 2026	203.33	216.99	199.00	206.00	206.00	-6.84%	38,052,860
Jul 15, 2026	235.04	242.89	220.00	221.20	221.12	-4.20%	42,515,330
Jul 14, 2026	216.00	238.58	206.00	230.89	230.80	6.50%	52,147,806
Jul 13, 2026	244.90	253.65	216.80	216.80	216.72	-20.00%	57,396,074
Jul 10, 2026	266.67	283.10	263.02	271.00	270.90	1.13%	43,433,313
Jul 9, 2026	253.96	267.99	245.00	267.98	267.88	9.79%	41,123,996
Jul 8, 2026	249.90	263.00	243.24	244.09	244.00	-0.10%	32,700,029
Jul 7, 2026	257.06	259.50	239.00	244.33	244.24	-7.80%	33,734,565
Jul 6, 2026	274.00	283.45	259.80	265.00	264.90	0.28%	38,740,178
Jul 3, 2026	261.05	274.94	253.33	264.25	264.15	0.84%	32,333,600
Jul 2, 2026	275.07	284.45	260.00	262.04	261.94	-13.38%	45,746,854
Jul 1, 2026	300.00	325.82	295.50	302.51	302.40	0.84%	35,900,285
Jun 30, 2026	292.83	304.00	280.10	300.00	299.89	1.35%	30,414,715
Jun 29, 2026	290.01	312.60	284.00	296.00	295.89	-1.66%	40,212,344
Jun 26, 2026	300.05	317.88	298.53	301.00	300.89	-1.71%	43,696,516
Jun 25, 2026	300.68	313.80	291.02	306.25	306.14	5.75%	56,139,024
Jun 24, 2026	281.00	294.69	277.00	289.60	289.49	2.15%	40,741,677
Jun 23, 2026	283.56	300.00	274.37	283.51	283.40	-1.49%	49,262,001
Jun 22, 2026	259.00	292.00	258.00	287.80	287.69	12.92%	47,844,041
Jun 18, 2026	250.00	258.78	245.50	254.87	254.78	3.91%	58,248,080
Jun 17, 2026	198.98	245.29	197.00	245.29	245.20	20.00%	51,982,710
Jun 16, 2026	204.29	208.50	200.50	204.41	204.33	0.06%	31,615,320
Jun 15, 2026	193.00	205.00	184.30	204.29	204.21	8.95%	49,174,870
Jun 12, 2026	188.11	194.96	186.04	187.50	187.43	2.93%	48,035,460
Jun 11, 2026	175.00	182.48	174.21	182.16	182.09	2.23%	24,648,180
Jun 10, 2026	170.20	183.00	169.43	178.19	178.12	2.82%	34,166,100
Jun 9, 2026	163.96	174.20	160.61	173.30	173.24	8.90%	33,293,479
Jun 8, 2026	160.00	165.58	156.51	159.13	159.07	-7.43%	27,029,550
Jun 5, 2026	179.42	179.71	170.95	171.90	171.84	-7.06%	31,170,910
Jun 4, 2026	174.77	188.63	174.10	184.96	184.89	4.48%	37,093,350
Jun 3, 2026	174.35	184.93	174.00	177.03	176.96	1.08%	33,025,240
Jun 2, 2026	168.00	179.35	165.30	175.13	175.06	4.81%	34,848,330