SHE:300540 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	29.12	29.13	27.70	28.36	28.36	-3.41%	15,083,240
Aug 21, 2026	29.37	31.18	29.08	29.36	29.36	0.44%	19,147,118
Aug 20, 2026	31.73	31.74	29.04	29.23	29.23	-5.31%	16,236,740
Aug 19, 2026	34.24	34.66	30.67	30.87	30.87	-7.71%	19,192,731
Aug 18, 2026	34.16	34.42	32.88	33.45	33.45	-1.85%	13,977,851
Aug 17, 2026	33.09	34.08	32.57	34.08	34.08	2.99%	17,054,150
Aug 14, 2026	32.67	34.13	32.48	33.09	33.09	2.13%	17,619,810
Aug 13, 2026	33.69	33.85	32.38	32.40	32.40	-2.38%	15,402,820
Aug 12, 2026	33.33	33.59	32.48	33.19	33.19	-	14,885,320
Aug 11, 2026	33.42	34.12	33.02	33.19	33.19	-2.73%	18,401,764
Aug 10, 2026	34.00	34.66	33.29	34.12	34.12	-2.82%	27,392,178
Aug 7, 2026	33.53	36.40	32.20	35.11	35.11	4.46%	42,794,606
Aug 6, 2026	27.82	33.61	27.59	33.61	33.61	19.99%	24,160,332
Aug 5, 2026	26.50	28.36	26.26	28.01	28.01	6.70%	13,950,196
Aug 4, 2026	25.44	26.33	25.17	26.25	26.25	3.84%	9,460,231
Aug 3, 2026	25.44	25.72	24.78	25.28	25.28	-0.51%	8,507,600
Jul 31, 2026	26.37	27.18	25.41	25.41	25.41	1.15%	14,679,780
Jul 30, 2026	27.72	27.84	25.00	25.12	25.12	-10.25%	15,416,400
Jul 29, 2026	28.56	28.82	27.12	27.99	27.99	-2.17%	11,752,060
Jul 28, 2026	29.50	30.36	28.49	28.61	28.61	-5.20%	10,501,270
Jul 27, 2026	29.36	30.38	28.47	30.18	30.18	-0.07%	13,168,930
Jul 24, 2026	29.46	31.24	29.12	30.20	30.20	0.67%	17,326,280
Jul 23, 2026	30.50	30.86	29.67	30.00	30.00	-0.73%	10,694,347
Jul 22, 2026	30.30	31.20	29.98	30.22	30.22	-2.80%	12,901,397
Jul 21, 2026	30.15	31.18	27.52	31.09	31.09	3.25%	19,299,740
Jul 20, 2026	34.00	34.50	29.22	30.11	30.11	-9.61%	23,988,220
Jul 17, 2026	34.71	37.65	33.30	33.31	33.31	-4.50%	22,602,620
Jul 16, 2026	36.13	37.30	34.56	34.88	34.88	-6.11%	15,453,162
Jul 15, 2026	38.99	39.50	36.19	37.15	37.15	-4.89%	22,178,874
Jul 14, 2026	40.66	41.70	38.00	39.06	39.06	-6.42%	30,751,360
Jul 13, 2026	49.00	50.85	40.55	41.74	41.74	-7.12%	38,430,770
Jul 10, 2026	46.97	51.22	44.75	44.94	44.94	-5.05%	32,232,337
Jul 9, 2026	44.00	47.64	42.58	47.33	47.33	6.82%	29,802,187
Jul 8, 2026	42.48	44.87	39.93	44.31	44.31	3.29%	28,845,971
Jul 7, 2026	39.92	43.98	38.72	42.90	42.90	7.46%	29,874,230
Jul 6, 2026	41.01	42.50	39.65	39.92	39.92	-3.13%	19,862,350
Jul 3, 2026	40.94	44.56	40.47	41.21	41.21	-1.22%	23,078,993
Jul 2, 2026	41.60	43.50	41.09	41.72	41.72	-3.45%	27,066,209
Jul 1, 2026	38.56	45.48	38.30	43.21	43.21	14.01%	44,148,076
Jun 30, 2026	32.27	37.90	32.27	37.90	37.90	20.01%	36,098,620
Jun 29, 2026	31.72	34.11	30.50	31.58	31.58	3.54%	35,842,555
Jun 26, 2026	25.25	30.50	24.60	30.50	30.50	19.98%	36,661,370
Jun 25, 2026	26.06	27.43	24.92	25.42	25.42	-2.94%	16,901,219
Jun 24, 2026	27.48	27.75	25.20	26.19	26.19	-8.97%	23,269,774
Jun 23, 2026	26.80	29.36	26.27	28.77	28.77	10.61%	24,591,187
Jun 22, 2026	25.80	26.66	25.44	26.01	26.01	2.68%	12,252,351
Jun 18, 2026	25.18	25.99	24.80	25.33	25.33	-0.63%	7,992,690
Jun 17, 2026	24.44	25.74	24.41	25.49	25.49	1.63%	12,058,120
Jun 16, 2026	24.24	25.60	23.92	25.08	25.08	2.79%	14,438,680
Jun 15, 2026	24.64	25.14	23.77	24.40	24.40	-4.72%	16,779,110