SHE:300487 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	62.69	63.80	60.89	61.23	61.23	-1.37%	4,035,962
Sep 3, 2026	59.84	62.48	59.50	62.08	62.08	3.67%	4,744,603
Sep 2, 2026	60.19	60.69	59.50	59.88	59.88	-1.50%	4,162,040
Sep 1, 2026	63.00	63.59	60.41	60.79	60.79	-3.46%	3,854,156
Aug 31, 2026	62.40	63.43	61.50	62.97	62.97	-0.35%	3,959,665
Aug 28, 2026	63.16	64.50	63.03	63.19	63.19	-0.49%	3,783,944
Aug 27, 2026	62.60	63.75	62.20	63.50	63.50	1.80%	3,675,980
Aug 26, 2026	62.70	64.01	62.10	62.38	62.38	-0.40%	3,522,886
Aug 25, 2026	62.97	63.11	60.11	62.63	62.63	-0.96%	5,273,031
Aug 24, 2026	66.89	67.10	62.43	63.24	63.24	-5.46%	6,412,652
Aug 21, 2026	69.05	69.67	66.03	66.89	66.89	-4.39%	9,687,264
Aug 20, 2026	66.50	72.34	66.50	69.96	69.96	8.16%	14,867,930
Aug 19, 2026	67.50	68.36	64.30	64.68	64.68	-6.07%	5,617,145
Aug 18, 2026	69.46	69.90	68.06	68.86	68.86	-1.50%	4,557,114
Aug 17, 2026	66.91	70.12	66.81	69.91	69.91	4.81%	7,150,919
Aug 14, 2026	66.50	68.30	65.91	66.70	66.70	0.18%	3,844,104
Aug 13, 2026	67.98	68.87	66.41	66.58	66.58	-1.07%	6,601,514
Aug 12, 2026	67.40	68.31	66.85	67.30	67.30	-0.65%	6,466,405
Aug 11, 2026	69.51	69.52	67.21	67.74	67.74	-2.94%	7,140,517
Aug 10, 2026	69.98	71.07	68.60	69.79	69.79	1.57%	7,651,400
Aug 7, 2026	64.35	69.18	63.72	68.71	68.71	6.44%	9,702,090
Aug 6, 2026	63.76	66.30	63.56	64.55	64.55	0.73%	6,062,260
Aug 5, 2026	62.78	65.05	62.19	64.08	64.08	1.04%	7,693,434
Aug 4, 2026	56.93	64.43	56.51	63.42	63.42	12.35%	12,613,107
Aug 3, 2026	58.36	58.56	56.16	56.45	56.45	-3.62%	5,249,688
Jul 31, 2026	58.60	60.80	57.91	58.57	58.57	4.51%	10,237,464
Jul 30, 2026	58.84	59.25	55.70	56.04	56.04	-5.58%	10,142,557
Jul 29, 2026	60.39	61.11	57.04	59.35	59.35	-1.64%	12,154,215
Jul 28, 2026	62.45	62.89	60.06	60.34	60.34	-5.02%	7,854,385
Jul 27, 2026	61.32	63.60	60.22	63.53	63.53	3.13%	9,021,854
Jul 24, 2026	62.47	64.26	61.08	61.60	61.60	-2.98%	10,034,260
Jul 23, 2026	65.00	65.99	62.70	63.49	63.49	-3.47%	9,399,819
Jul 22, 2026	64.35	67.13	62.35	65.77	65.77	0.98%	12,705,760
Jul 21, 2026	65.55	67.30	60.63	65.13	65.13	0.51%	18,364,146
Jul 20, 2026	65.82	66.39	60.01	64.80	64.80	0.43%	20,919,610
Jul 17, 2026	70.53	71.82	64.52	64.52	64.52	-10.26%	19,471,690
Jul 16, 2026	72.58	75.33	70.00	71.90	71.90	-1.29%	16,488,992
Jul 15, 2026	74.00	75.50	71.80	72.84	72.84	-1.57%	16,459,130
Jul 14, 2026	78.36	78.49	70.68	74.00	74.00	-7.59%	26,280,313
Jul 13, 2026	77.30	84.93	77.30	80.08	80.08	-1.00%	32,471,936
Jul 10, 2026	75.01	85.17	74.35	80.89	80.89	13.96%	29,026,366
Jul 9, 2026	68.01	72.38	66.74	70.98	70.98	5.31%	13,127,267
Jul 8, 2026	70.79	72.09	66.78	67.40	67.40	-3.09%	8,998,456
Jul 7, 2026	72.39	73.40	68.70	69.55	69.55	-3.67%	10,482,293
Jul 6, 2026	75.07	75.47	71.28	72.20	72.20	-3.19%	14,846,120
Jul 3, 2026	69.81	76.76	68.30	74.58	74.58	10.49%	22,913,601
Jul 2, 2026	69.00	72.94	67.05	67.67	67.50	-4.18%	26,556,433
Jul 1, 2026	62.40	70.62	61.66	70.62	70.44	20.00%	19,677,396
Jun 30, 2026	56.75	59.58	55.91	58.85	58.70	3.61%	10,160,897
Jun 29, 2026	56.29	57.00	54.82	56.80	56.65	0.91%	7,711,447