SHE:300504 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	15.07	15.72	14.93	15.23	15.23	0.20%	11,543,030
Aug 13, 2026	14.95	15.85	14.70	15.20	15.20	2.36%	12,977,350
Aug 12, 2026	14.42	14.86	14.42	14.85	14.85	1.99%	4,641,358
Aug 11, 2026	14.56	14.71	14.30	14.56	14.56	-0.61%	4,977,500
Aug 10, 2026	14.69	14.78	14.37	14.65	14.65	-0.68%	5,393,650
Aug 7, 2026	14.88	14.98	14.51	14.75	14.75	-1.54%	5,607,300
Aug 6, 2026	14.37	15.10	14.35	14.98	14.98	2.60%	7,656,100
Aug 5, 2026	14.10	14.65	14.10	14.60	14.60	2.82%	7,645,400
Aug 4, 2026	14.04	14.25	13.90	14.20	14.20	2.45%	5,900,400
Aug 3, 2026	13.55	13.89	13.34	13.86	13.86	2.36%	6,330,200
Jul 31, 2026	13.33	13.94	13.31	13.54	13.54	5.21%	9,959,626
Jul 30, 2026	13.65	13.65	12.81	12.87	12.87	-5.99%	7,785,900
Jul 29, 2026	13.81	13.90	13.27	13.69	13.69	-1.16%	7,587,406
Jul 28, 2026	13.49	14.05	13.41	13.85	13.85	0.87%	7,308,900
Jul 27, 2026	13.28	13.80	13.16	13.73	13.73	1.70%	6,392,000
Jul 24, 2026	13.39	13.94	13.16	13.50	13.50	-0.44%	7,822,600
Jul 23, 2026	13.58	14.00	13.27	13.56	13.56	-0.88%	9,965,300
Jul 22, 2026	12.88	14.03	12.85	13.68	13.68	4.11%	12,942,300
Jul 21, 2026	12.97	13.24	11.67	13.14	13.14	1.62%	13,671,200
Jul 20, 2026	13.81	14.26	12.64	12.93	12.93	-4.79%	12,569,700
Jul 17, 2026	14.71	14.71	13.39	13.58	13.58	-7.68%	11,415,980
Jul 16, 2026	14.82	15.36	14.56	14.71	14.71	-2.00%	9,459,600
Jul 15, 2026	15.20	15.90	14.77	15.01	15.01	-1.77%	8,572,100
Jul 14, 2026	15.34	16.00	14.51	15.28	15.28	-1.55%	12,014,300
Jul 13, 2026	16.30	17.07	15.38	15.52	15.52	-6.39%	12,319,400
Jul 10, 2026	16.77	17.50	16.58	16.58	16.58	-1.66%	13,249,700
Jul 9, 2026	17.01	17.24	16.33	16.86	16.86	-0.88%	18,053,700
Jul 8, 2026	15.33	18.36	15.32	17.01	17.01	9.95%	28,013,080
Jul 7, 2026	16.05	16.05	15.30	15.47	15.47	-4.86%	10,498,100
Jul 6, 2026	15.96	16.38	15.07	16.26	16.26	1.37%	13,293,000
Jul 3, 2026	15.73	16.80	15.71	16.04	16.04	4.02%	13,133,702
Jul 2, 2026	15.59	16.37	15.30	15.42	15.42	-2.77%	9,069,400
Jul 1, 2026	15.98	16.43	15.75	15.86	15.86	-1.67%	10,186,990
Jun 30, 2026	15.49	16.37	15.37	16.13	16.13	3.66%	9,763,700
Jun 29, 2026	16.51	16.60	15.12	15.56	15.56	-6.55%	12,785,600
Jun 26, 2026	17.46	17.56	16.16	16.65	16.65	-5.56%	13,057,700
Jun 25, 2026	18.75	18.94	17.30	17.63	17.63	-5.97%	13,149,306
Jun 24, 2026	19.23	19.40	18.33	18.75	18.75	-3.60%	11,259,300
Jun 23, 2026	19.13	19.80	18.95	19.45	19.45	0.52%	13,976,500
Jun 22, 2026	18.43	19.84	17.81	19.35	19.35	5.51%	17,223,702
Jun 18, 2026	18.45	18.86	18.04	18.34	18.34	-1.29%	8,365,569
Jun 17, 2026	18.48	18.97	18.48	18.58	18.58	-0.85%	9,399,761
Jun 16, 2026	17.73	19.06	17.66	18.74	18.74	4.99%	14,534,706
Jun 15, 2026	16.95	18.11	16.90	17.85	17.85	5.37%	12,616,100
Jun 12, 2026	17.71	17.92	16.85	16.94	16.94	-2.81%	9,683,300
Jun 11, 2026	17.40	18.10	16.90	17.43	17.43	-1.30%	10,058,800
Jun 10, 2026	17.89	18.39	17.30	17.66	17.66	-3.76%	12,386,174
Jun 9, 2026	18.71	18.90	18.13	18.35	18.35	-0.33%	11,673,700
Jun 8, 2026	18.40	19.34	18.00	18.41	18.41	-5.88%	17,523,979
Jun 5, 2026	19.87	20.69	19.33	19.56	19.56	-1.36%	22,181,306