SHE:300478 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	37.45	39.43	37.45	38.90	38.90	2.86%	4,353,750
Jun 16, 2026	39.01	39.29	37.40	37.82	37.82	-2.63%	4,797,100
Jun 15, 2026	38.53	40.88	37.58	38.84	38.84	0.62%	5,532,780
Jun 12, 2026	38.90	40.00	38.22	38.60	38.60	-0.05%	3,245,990
Jun 11, 2026	39.99	40.00	37.88	38.62	38.62	-3.43%	4,144,300
Jun 10, 2026	39.32	40.58	38.55	39.99	39.99	1.37%	5,561,300
Jun 9, 2026	41.00	41.00	38.78	39.45	39.45	1.21%	7,586,066
Jun 8, 2026	38.08	42.55	38.08	38.98	38.98	-3.51%	7,545,240
Jun 5, 2026	42.88	43.99	39.83	40.40	40.40	-4.58%	9,802,176
Jun 4, 2026	43.00	43.96	42.06	42.34	42.34	-2.19%	4,302,850
Jun 3, 2026	42.99	44.95	42.52	43.29	43.29	0.74%	4,362,586
Jun 2, 2026	45.50	45.80	42.02	42.97	42.97	-4.11%	6,667,370
Jun 1, 2026	43.16	45.78	42.78	44.81	44.81	2.78%	5,216,680
May 29, 2026	46.08	46.45	43.14	43.60	43.60	-3.11%	5,140,970
May 28, 2026	43.30	45.10	42.67	45.00	45.00	3.93%	5,226,070
May 27, 2026	43.34	45.25	42.98	43.30	43.30	0.23%	6,710,490
May 26, 2026	42.06	43.26	41.62	43.20	43.20	2.96%	5,830,610
May 25, 2026	40.66	42.33	40.10	41.96	41.96	4.30%	6,869,000
May 22, 2026	38.03	40.88	38.00	40.23	40.23	6.80%	6,409,520