SHE:300496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	59.07	59.60	55.80	55.80	55.80	-6.84%	15,274,948
Jul 10, 2026	59.60	62.31	58.68	59.90	59.90	1.23%	17,176,888
Jul 9, 2026	58.70	59.37	56.90	59.17	59.17	1.53%	12,491,677
Jul 8, 2026	57.94	59.21	57.32	58.28	58.28	0.60%	11,823,820
Jul 7, 2026	58.88	60.09	57.66	57.93	57.93	-2.06%	10,815,380
Jul 6, 2026	62.50	62.60	59.06	59.15	59.15	-5.66%	17,664,398
Jul 3, 2026	60.80	64.25	60.33	62.70	62.70	2.62%	18,191,899
Jul 2, 2026	62.96	63.60	60.90	61.10	61.10	-2.19%	14,568,982
Jul 1, 2026	61.64	64.80	61.63	62.47	62.47	1.10%	16,062,301
Jun 30, 2026	58.02	62.25	58.01	61.79	61.79	5.93%	14,429,826
Jun 29, 2026	59.20	60.47	57.32	58.33	58.33	-1.47%	14,698,114
Jun 26, 2026	61.50	61.50	59.18	59.20	59.20	-4.39%	16,066,201
Jun 25, 2026	63.81	64.80	61.40	61.92	61.92	-3.88%	18,080,228
Jun 24, 2026	62.60	65.11	61.20	64.42	64.42	2.16%	16,731,215
Jun 23, 2026	64.20	64.78	62.71	63.06	63.06	-2.69%	14,792,817
Jun 22, 2026	65.51	66.48	62.70	64.80	64.80	-1.61%	22,063,835
Jun 18, 2026	61.48	66.44	61.08	65.86	65.86	6.55%	27,963,257
Jun 17, 2026	61.20	62.18	60.65	61.81	61.81	-0.26%	12,435,474
Jun 16, 2026	60.98	62.65	60.52	61.97	61.97	0.99%	13,468,240
Jun 15, 2026	60.62	61.50	60.33	61.36	61.36	2.64%	12,646,498
Jun 12, 2026	60.52	62.95	59.37	59.78	59.78	0.66%	18,618,760
Jun 11, 2026	61.33	61.70	58.68	59.39	59.39	-4.81%	18,576,750
Jun 10, 2026	64.94	65.82	61.72	62.39	62.39	-5.48%	20,826,656
Jun 9, 2026	65.00	66.02	63.11	66.01	66.01	1.96%	21,518,362
Jun 8, 2026	61.48	65.88	61.40	64.74	64.74	2.49%	25,582,273
Jun 5, 2026	61.86	65.55	59.93	63.17	63.17	3.20%	23,452,216
Jun 4, 2026	62.44	63.00	60.80	61.21	61.21	-3.13%	18,031,050
Jun 3, 2026	62.64	65.26	62.01	63.19	63.19	-0.75%	20,948,808