SHE:300496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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