SHE:300508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	41.68	42.34	40.27	41.56	41.56	-0.69%	2,488,580
Aug 24, 2026	43.90	43.90	40.80	41.85	41.85	-3.64%	2,971,880
Aug 21, 2026	43.80	44.33	42.17	43.43	43.43	-0.62%	2,939,715
Aug 20, 2026	44.22	44.96	42.50	43.70	43.70	0.81%	3,844,276
Aug 19, 2026	49.50	50.00	43.16	43.35	43.35	-14.04%	5,906,474
Aug 18, 2026	49.82	51.08	49.35	50.43	50.43	-1.66%	4,390,620
Aug 17, 2026	48.00	51.85	47.54	51.28	51.28	11.00%	6,258,779
Aug 14, 2026	46.37	47.37	45.03	46.20	46.20	-0.43%	3,050,600
Aug 13, 2026	47.50	48.88	46.27	46.40	46.40	-2.11%	3,150,129
Aug 12, 2026	47.16	48.20	46.80	47.40	47.40	1.65%	3,388,800
Aug 11, 2026	45.98	47.36	44.91	46.63	46.63	0.17%	4,525,700
Aug 10, 2026	47.12	47.94	44.80	46.55	46.55	0.28%	4,881,101
Aug 7, 2026	46.37	47.35	45.12	46.42	46.42	0.80%	4,316,892
Aug 6, 2026	44.14	47.87	43.60	46.05	46.05	2.63%	5,186,300
Aug 5, 2026	42.25	45.34	41.81	44.87	44.87	6.28%	5,966,521
Aug 4, 2026	41.17	42.25	38.53	42.22	42.22	4.38%	7,089,447
Aug 3, 2026	42.13	44.32	39.90	40.45	40.45	5.01%	9,061,960
Jul 31, 2026	33.91	38.52	33.91	38.52	38.52	20.00%	2,032,900
Jul 30, 2026	34.45	34.45	31.72	32.10	32.10	-5.98%	3,037,128
Jul 29, 2026	34.21	34.79	32.81	34.14	34.14	-0.96%	3,023,570
Jul 28, 2026	35.56	36.49	34.20	34.47	34.47	-3.23%	2,615,431
Jul 27, 2026	32.59	36.32	32.59	35.62	35.62	4.46%	3,335,600
Jul 24, 2026	34.70	35.20	33.45	34.10	34.10	-2.88%	2,027,720
Jul 23, 2026	34.58	36.08	34.15	35.11	35.11	0.60%	2,504,868
Jul 22, 2026	35.96	36.10	34.35	34.90	34.90	-2.73%	3,357,020
Jul 21, 2026	34.16	35.96	30.01	35.88	35.88	6.47%	5,468,900
Jul 20, 2026	38.08	38.91	32.98	33.70	33.70	-10.37%	4,880,536
Jul 17, 2026	42.45	42.45	37.45	37.60	37.60	-11.43%	4,654,029
Jul 16, 2026	43.37	46.27	41.95	42.45	42.45	-3.96%	3,467,200
Jul 15, 2026	44.29	46.00	42.55	44.20	44.20	0.48%	2,339,372
Jul 14, 2026	44.38	44.38	42.22	43.99	43.99	0.18%	2,455,756
Jul 13, 2026	47.35	49.30	43.61	43.91	43.91	-7.17%	3,782,452
Jul 10, 2026	47.98	49.51	47.00	47.30	47.30	-1.03%	4,190,947
Jul 9, 2026	49.05	49.99	45.90	47.79	47.79	-2.55%	4,625,292
Jul 8, 2026	51.94	52.31	47.90	49.04	49.04	-6.11%	5,470,038
Jul 7, 2026	55.29	58.42	52.20	52.23	52.23	-4.93%	4,867,740
Jul 6, 2026	60.76	61.47	54.50	54.94	54.94	-9.65%	7,003,611
Jul 3, 2026	58.99	62.87	58.22	60.81	60.81	6.27%	7,660,996
Jul 2, 2026	55.41	60.78	53.80	57.22	57.22	2.23%	6,866,915
Jul 1, 2026	57.25	57.25	55.13	55.97	55.97	-2.54%	4,250,968
Jun 30, 2026	51.18	57.59	50.60	57.43	57.43	11.58%	5,363,040
Jun 29, 2026	52.01	53.15	48.22	51.47	51.47	-0.21%	4,448,500
Jun 26, 2026	53.99	54.48	51.32	51.58	51.58	-4.39%	3,669,080
Jun 25, 2026	55.75	57.23	53.63	53.95	53.95	-1.84%	4,352,376
Jun 24, 2026	56.22	57.85	54.30	54.96	54.96	-3.63%	4,552,012
Jun 23, 2026	59.05	61.21	56.90	57.03	57.03	-4.38%	5,311,880
Jun 22, 2026	58.01	65.65	57.80	59.64	59.64	1.62%	6,870,048
Jun 18, 2026	55.89	60.15	55.20	58.69	58.69	3.75%	5,829,184
Jun 17, 2026	55.63	56.80	54.01	56.57	56.57	-0.05%	5,348,988
Jun 16, 2026	54.81	57.50	54.00	56.60	56.60	5.40%	6,528,064