SHE:300487 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	60.82	60.85	56.00	56.29	56.15	-6.42%	8,884,889
Jun 25, 2026	60.59	62.50	60.00	60.15	60.00	-0.74%	8,158,625
Jun 24, 2026	58.38	61.05	58.15	60.60	60.45	3.59%	9,450,850
Jun 23, 2026	61.65	63.20	58.00	58.50	58.35	-5.65%	10,559,050
Jun 22, 2026	55.40	63.28	53.55	62.00	61.84	11.59%	14,617,822
Jun 18, 2026	55.40	56.70	54.54	55.56	55.42	-0.16%	5,105,357
Jun 17, 2026	55.16	56.98	55.07	55.65	55.51	-0.13%	4,642,383
Jun 16, 2026	55.01	56.65	53.80	55.72	55.58	2.09%	6,265,979
Jun 15, 2026	53.64	55.55	53.33	54.58	54.44	2.36%	6,647,999
Jun 12, 2026	53.38	54.40	52.61	53.32	53.18	1.66%	6,702,474
Jun 11, 2026	50.50	54.20	50.35	52.45	52.32	2.60%	9,024,927
Jun 10, 2026	52.20	52.20	50.48	51.12	50.99	-2.72%	4,638,514
Jun 9, 2026	50.35	52.73	48.39	52.55	52.42	6.25%	10,332,302
Jun 8, 2026	52.33	53.37	49.18	49.46	49.33	-8.00%	9,369,109
Jun 5, 2026	54.99	54.99	52.40	53.76	53.62	-1.84%	5,453,947