SHE:300496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	56.35	56.55	55.40	55.64	55.64	0.45%	7,717,126
Sep 18, 2026	55.00	55.80	54.56	55.39	55.39	1.69%	8,655,963
Sep 17, 2026	53.99	54.64	53.33	54.47	54.47	-0.04%	7,480,878
Sep 16, 2026	54.10	54.88	53.12	54.49	54.49	0.26%	6,797,022
Sep 15, 2026	54.01	54.87	54.01	54.35	54.35	0.41%	4,864,177
Sep 14, 2026	53.91	55.12	53.88	54.13	54.13	-0.59%	5,818,695
Sep 11, 2026	55.06	55.30	53.43	54.45	54.45	-1.86%	9,173,544
Sep 10, 2026	56.06	56.20	55.48	55.48	55.48	-1.67%	6,814,500
Sep 9, 2026	57.02	57.33	56.24	56.42	56.42	-1.45%	8,054,330
Sep 8, 2026	59.28	59.29	57.03	57.25	57.25	-3.60%	15,270,360
Sep 7, 2026	59.05	59.98	58.38	59.39	59.39	0.58%	10,570,420
Sep 4, 2026	60.01	60.98	58.76	59.05	59.05	0.25%	12,812,932
Sep 3, 2026	59.44	60.12	58.50	58.90	58.90	-0.05%	8,257,973
Sep 2, 2026	58.80	60.17	58.46	58.93	58.93	-0.86%	10,025,440
Sep 1, 2026	59.50	60.20	58.65	59.44	59.44	-0.08%	11,609,768
Aug 31, 2026	55.88	59.82	55.72	59.49	59.49	5.25%	17,138,790
Aug 28, 2026	57.00	58.00	56.42	56.52	56.52	-0.46%	11,132,698
Aug 27, 2026	55.95	56.84	55.61	56.78	56.78	1.68%	8,030,780
Aug 26, 2026	56.20	57.20	55.72	55.84	55.84	-0.85%	8,226,451
Aug 25, 2026	55.03	56.63	55.03	56.32	56.32	1.15%	6,586,270
Aug 24, 2026	56.80	57.34	55.15	55.68	55.68	-2.14%	8,235,302
Aug 21, 2026	56.80	57.10	56.09	56.90	56.90	-0.97%	7,465,618
Aug 20, 2026	57.24	57.96	56.51	57.46	57.46	1.36%	8,758,959
Aug 19, 2026	59.90	59.93	56.43	56.69	56.69	-6.71%	16,226,490
Aug 18, 2026	59.81	60.77	58.73	60.77	60.77	1.30%	15,609,476
Aug 17, 2026	59.40	60.01	58.59	59.99	59.99	0.30%	10,601,833
Aug 14, 2026	59.55	60.98	58.80	59.81	59.81	-	12,647,944
Aug 13, 2026	61.34	62.20	59.79	59.81	59.81	-2.19%	14,517,577
Aug 12, 2026	61.06	61.50	60.83	61.15	61.15	-0.24%	8,862,072
Aug 11, 2026	61.51	62.06	60.77	61.30	61.30	-0.37%	10,344,027
Aug 10, 2026	62.65	63.42	61.35	61.53	61.53	-1.55%	11,622,760
Aug 7, 2026	62.38	62.80	60.52	62.50	62.50	-0.60%	17,474,700
Aug 6, 2026	62.20	64.75	62.20	62.88	62.88	-0.58%	18,667,254
Aug 5, 2026	62.99	64.28	62.53	63.25	63.25	2.53%	21,201,360
Aug 4, 2026	61.40	62.10	60.93	61.69	61.69	1.28%	15,100,640
Aug 3, 2026	60.67	62.16	60.63	60.91	60.91	0.88%	16,944,560
Jul 31, 2026	58.32	61.91	58.25	60.38	60.38	6.47%	24,579,740
Jul 30, 2026	58.10	59.30	56.30	56.71	56.71	-3.88%	15,462,399
Jul 29, 2026	57.71	59.32	57.09	59.00	59.00	2.08%	12,163,690
Jul 28, 2026	56.89	58.49	56.55	57.80	57.80	-0.43%	9,464,491
Jul 27, 2026	56.77	58.13	55.90	58.05	58.05	1.19%	10,633,235
Jul 24, 2026	57.07	58.66	56.40	57.37	57.37	-1.60%	10,527,701
Jul 23, 2026	59.79	60.01	57.52	58.30	58.30	-3.24%	16,383,560
Jul 22, 2026	60.48	61.18	58.60	60.25	60.25	-1.49%	20,963,447
Jul 21, 2026	57.58	61.16	57.50	61.16	61.16	4.71%	25,173,581
Jul 20, 2026	58.50	58.99	56.16	58.41	58.41	4.02%	20,459,968
Jul 17, 2026	56.55	59.30	55.74	56.15	56.15	-2.06%	23,953,548
Jul 16, 2026	55.52	60.00	55.50	57.33	57.33	6.54%	25,038,533
Jul 15, 2026	53.71	54.48	52.80	53.81	53.81	0.17%	8,972,268
Jul 14, 2026	55.80	56.30	51.91	53.72	53.72	-3.73%	15,716,042