SHE:300508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	47.88	54.98	47.18	53.70	53.70	13.82%	7,401,072
Jun 12, 2026	46.17	47.71	45.61	47.18	47.18	0.28%	5,823,480
Jun 11, 2026	47.80	49.96	46.36	47.05	47.05	-0.08%	5,473,376
Jun 10, 2026	48.75	50.88	46.93	47.09	47.09	-4.37%	5,199,723
Jun 9, 2026	50.38	51.55	48.80	49.24	49.24	-2.30%	8,016,632
Jun 8, 2026	45.40	52.50	45.40	50.40	50.40	12.37%	10,580,989
Jun 5, 2026	43.63	46.66	43.01	44.85	44.85	2.58%	4,899,940
Jun 4, 2026	41.11	45.59	41.11	43.72	43.72	4.62%	4,450,076
Jun 3, 2026	41.06	42.83	41.06	41.79	41.79	-1.90%	3,795,080
Jun 2, 2026	40.63	44.40	40.55	42.60	42.60	5.55%	5,731,132
Jun 1, 2026	40.90	42.75	40.18	40.36	40.36	-2.70%	4,161,280
May 29, 2026	45.90	45.90	41.23	41.48	41.48	-9.29%	4,326,556
May 28, 2026	46.22	47.08	44.86	45.73	45.73	-1.47%	3,231,848
May 27, 2026	45.76	49.25	45.17	46.41	46.41	1.80%	4,844,503
May 26, 2026	46.28	47.09	44.70	45.59	45.59	-2.19%	3,923,740
May 25, 2026	47.53	48.14	45.70	46.61	46.61	-1.91%	3,996,888
May 22, 2026	47.76	48.67	46.55	47.52	47.52	0.81%	4,155,884