SHE:300478 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	28.88	29.93	28.80	29.75	29.75	2.87%	2,400,550
Aug 26, 2026	29.81	29.81	28.46	28.92	28.92	-1.26%	2,091,980
Aug 25, 2026	27.97	29.58	27.83	29.29	29.29	2.63%	2,516,850
Aug 24, 2026	30.58	30.58	28.23	28.54	28.54	-5.40%	3,268,500
Aug 21, 2026	29.84	30.41	28.56	30.17	30.17	1.58%	2,633,400
Aug 20, 2026	29.78	30.00	29.00	29.70	29.70	1.71%	2,086,970
Aug 19, 2026	30.32	30.98	29.00	29.20	29.20	-5.75%	3,511,700
Aug 18, 2026	31.61	32.00	30.33	30.98	30.98	-0.99%	3,328,956
Aug 17, 2026	30.15	31.30	29.40	31.29	31.29	3.44%	3,813,156
Aug 14, 2026	31.17	31.17	29.26	30.25	30.25	1.17%	3,892,500
Aug 13, 2026	29.94	31.13	29.88	29.90	29.90	0.57%	4,228,400
Aug 12, 2026	29.63	30.24	29.20	29.73	29.73	0.13%	3,043,500
Aug 11, 2026	30.26	30.71	29.35	29.69	29.69	-2.56%	3,739,300
Aug 10, 2026	29.40	31.24	29.31	30.47	30.47	3.46%	4,536,100
Aug 7, 2026	28.30	29.60	28.20	29.45	29.45	4.03%	3,898,600
Aug 6, 2026	27.83	28.66	27.59	28.31	28.31	1.36%	3,574,300
Aug 5, 2026	26.52	28.28	26.00	27.93	27.93	5.32%	5,453,590
Aug 4, 2026	25.78	27.10	25.60	26.52	26.52	4.91%	6,491,189
Aug 3, 2026	23.88	25.32	23.17	25.28	25.28	8.03%	5,713,696
Jul 31, 2026	23.07	24.09	22.93	23.40	23.40	4.98%	6,102,271
Jul 30, 2026	23.83	24.06	21.93	22.29	22.29	-7.40%	10,399,424
Jul 29, 2026	27.09	27.68	23.77	24.07	24.07	-11.38%	9,484,200
Jul 28, 2026	29.17	30.43	27.00	27.16	27.16	-6.60%	4,156,360
Jul 27, 2026	27.51	29.18	27.39	29.08	29.08	5.94%	3,582,460
Jul 24, 2026	27.70	27.78	26.75	27.45	27.45	-1.89%	2,313,650
Jul 23, 2026	27.48	28.20	27.26	27.98	27.98	1.82%	2,259,000
Jul 22, 2026	28.19	28.90	27.02	27.48	27.48	-3.82%	3,902,350
Jul 21, 2026	28.90	29.47	25.08	28.57	28.57	-0.38%	6,268,900
Jul 20, 2026	29.09	31.83	28.30	28.68	28.68	1.63%	8,040,050
Jul 17, 2026	31.01	31.94	28.16	28.22	28.22	-10.07%	5,776,346
Jul 16, 2026	32.54	32.99	31.18	31.38	31.38	-4.50%	2,704,190
Jul 15, 2026	33.25	34.37	32.53	32.86	32.86	-1.29%	2,510,600
Jul 14, 2026	31.79	33.33	31.30	33.29	33.29	3.16%	2,329,220
Jul 13, 2026	35.00	35.35	32.05	32.27	32.27	-7.80%	3,865,600
Jul 10, 2026	36.26	37.54	35.00	35.00	35.00	-3.45%	2,470,600
Jul 9, 2026	36.99	36.99	34.49	36.25	36.25	-0.79%	3,059,660
Jul 8, 2026	37.39	37.51	36.18	36.54	36.54	-0.73%	2,167,600
Jul 7, 2026	37.25	37.35	36.41	36.81	36.81	-1.00%	1,957,600
Jul 6, 2026	39.29	39.65	36.60	37.18	37.18	-4.47%	3,946,850
Jul 3, 2026	37.55	39.98	37.00	38.92	38.92	3.62%	3,782,580
Jul 2, 2026	38.23	39.09	37.18	37.56	37.56	-1.93%	3,177,700
Jul 1, 2026	36.69	38.41	35.82	38.30	38.30	4.39%	3,968,100
Jun 30, 2026	36.70	37.10	35.50	36.69	36.69	-0.03%	3,546,100
Jun 29, 2026	38.00	38.00	35.76	36.70	36.70	-3.19%	3,500,386
Jun 26, 2026	38.60	38.71	37.53	37.91	37.91	-1.33%	2,766,790
Jun 25, 2026	38.72	39.25	37.80	38.42	38.42	-0.77%	3,581,780
Jun 24, 2026	38.94	40.41	38.60	38.72	38.72	-1.45%	3,145,000
Jun 23, 2026	40.88	40.96	38.60	39.29	39.29	-2.70%	4,331,260
Jun 22, 2026	39.96	40.65	38.38	40.38	40.38	1.05%	5,579,955
Jun 18, 2026	39.00	40.68	38.92	39.96	39.96	2.72%	4,880,600