SHE:300496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	58.96	59.76	57.95	59.30	59.30	1.16%	15,462,216
Jul 31, 2025	58.52	60.31	58.40	58.62	58.62	0.15%	20,684,137
Jul 30, 2025	59.50	60.38	58.22	58.53	58.53	-1.99%	13,915,021
Jul 29, 2025	59.00	60.19	58.80	59.72	59.72	0.84%	12,359,802
Jul 28, 2025	60.31	60.45	58.80	59.22	59.22	-0.84%	12,610,461
Jul 25, 2025	59.35	59.75	58.95	59.72	59.72	1.43%	13,793,122
Jul 24, 2025	58.04	59.00	58.04	58.88	58.88	1.22%	10,673,870
Jul 23, 2025	58.29	59.08	57.92	58.17	58.17	-0.56%	13,249,231
Jul 22, 2025	58.98	59.67	58.27	58.50	58.50	-2.50%	19,222,022
Jul 21, 2025	59.68	60.99	59.27	60.00	60.00	2.88%	30,043,052
Jul 18, 2025	58.30	59.88	57.95	58.32	58.32	1.11%	21,244,946
Jul 17, 2025	56.35	58.33	56.16	57.68	57.68	2.22%	15,808,113
Jul 16, 2025	56.65	57.39	56.18	56.43	56.43	-0.39%	12,639,598
Jul 15, 2025	55.40	56.68	55.36	56.65	56.65	1.98%	14,245,500
Jul 14, 2025	56.18	56.18	55.53	55.55	55.55	-0.47%	7,568,700
Jul 11, 2025	55.46	56.32	54.80	55.81	55.81	0.85%	10,398,224
Jul 10, 2025	55.00	55.90	54.74	55.34	55.34	0.44%	6,658,991
Jul 9, 2025	55.21	55.92	55.00	55.10	55.10	-0.20%	8,376,857
Jul 8, 2025	54.12	55.29	54.00	55.21	55.21	2.00%	8,846,925
Jul 7, 2025	54.94	55.04	54.03	54.13	54.13	-1.80%	8,131,691
Jul 4, 2025	55.87	56.09	54.80	55.12	55.12	-1.31%	7,374,005
Jul 3, 2025	55.59	56.17	55.39	55.85	55.85	0.45%	5,538,346
Jul 2, 2025	56.44	56.70	55.28	55.60	55.60	-1.78%	7,082,373
Jul 1, 2025	57.05	57.29	56.50	56.61	56.61	-1.07%	7,548,374
Jun 30, 2025	56.52	57.39	56.29	57.22	57.22	1.44%	9,905,613
Jun 27, 2025	56.83	57.30	56.25	56.41	56.41	-0.12%	8,781,300
Jun 26, 2025	57.10	57.32	56.30	56.48	56.48	-1.12%	9,833,700
Jun 25, 2025	56.06	57.16	56.02	57.12	57.12	1.95%	14,033,904
Jun 24, 2025	53.66	56.24	53.66	56.03	56.03	5.72%	16,528,119
Jun 23, 2025	52.68	53.49	52.51	53.00	53.00	-0.24%	7,192,317
Jun 20, 2025	54.48	54.79	53.02	53.13	53.13	-2.73%	8,130,436
Jun 19, 2025	55.26	55.99	54.50	54.62	54.62	-1.73%	6,710,412
Jun 18, 2025	54.41	55.94	54.38	55.58	55.58	1.48%	8,023,070
Jun 17, 2025	54.65	55.09	54.33	54.77	54.77	0.15%	4,366,819
Jun 16, 2025	53.65	55.34	53.50	54.69	54.69	1.65%	6,309,872
Jun 13, 2025	54.56	54.95	53.59	53.80	53.80	-1.91%	8,201,605
Jun 12, 2025	55.07	55.72	54.74	54.85	54.85	-0.96%	6,718,585
Jun 11, 2025	55.13	56.15	54.92	55.38	55.38	0.45%	5,786,255
Jun 10, 2025	56.85	56.95	54.59	55.13	55.13	-2.91%	10,625,300
Jun 9, 2025	56.10	57.20	56.10	56.78	56.78	1.23%	8,757,200
Jun 6, 2025	56.41	56.46	55.65	56.09	56.09	-0.34%	5,884,460
Jun 5, 2025	55.18	56.48	55.01	56.28	56.28	2.18%	7,692,781
Jun 4, 2025	54.73	55.28	54.65	55.08	55.08	0.60%	4,552,790
Jun 3, 2025	54.70	55.74	54.60	54.75	54.75	-0.83%	5,994,466
May 30, 2025	56.03	56.28	54.91	55.21	55.21	-2.27%	7,253,490
May 29, 2025	54.51	56.60	54.51	56.49	56.49	3.25%	10,288,795
May 28, 2025	54.98	55.98	54.60	54.71	54.65	-0.35%	5,528,280
May 27, 2025	55.52	55.52	54.68	54.90	54.84	-1.45%	5,187,354
May 26, 2025	54.62	56.50	54.59	55.71	55.65	2.33%	8,165,306
May 23, 2025	55.40	56.17	54.44	54.44	54.38	-1.91%	8,047,259