SHE:300547 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	25.30	25.65	24.51	25.04	25.04	-0.36%	5,303,000
Aug 21, 2026	24.22	25.62	24.10	25.13	25.13	2.74%	5,186,121
Aug 20, 2026	24.57	25.08	24.22	24.46	24.46	1.24%	4,990,600
Aug 19, 2026	25.71	25.92	24.09	24.16	24.16	-8.14%	7,640,800
Aug 18, 2026	26.73	27.08	25.89	26.30	26.30	-2.41%	6,547,600
Aug 17, 2026	26.23	27.15	25.75	26.95	26.95	3.14%	7,483,955
Aug 14, 2026	26.05	26.76	25.72	26.13	26.13	1.67%	7,106,750
Aug 13, 2026	27.00	27.35	25.65	25.70	25.70	-3.71%	9,170,000
Aug 12, 2026	25.36	27.14	25.12	26.69	26.69	5.33%	9,429,100
Aug 11, 2026	25.30	25.75	25.02	25.34	25.34	-0.31%	4,957,700
Aug 10, 2026	25.90	26.09	24.72	25.42	25.42	-1.43%	7,217,400
Aug 7, 2026	25.51	25.96	24.87	25.79	25.79	1.02%	7,354,900
Aug 6, 2026	24.88	25.69	24.58	25.53	25.53	1.63%	7,560,100
Aug 5, 2026	24.41	25.36	24.12	25.12	25.12	2.95%	8,764,200
Aug 4, 2026	23.15	24.59	22.86	24.40	24.40	7.25%	10,291,500
Aug 3, 2026	22.96	23.25	22.50	22.75	22.75	-0.04%	6,251,598
Jul 31, 2026	23.23	23.57	22.72	22.76	22.76	3.41%	10,179,600
Jul 30, 2026	23.52	23.67	21.43	22.01	22.01	-7.29%	11,745,540
Jul 29, 2026	24.65	24.65	23.23	23.74	23.74	-2.94%	9,132,980
Jul 28, 2026	25.44	25.67	24.42	24.46	24.46	-5.89%	6,326,700
Jul 27, 2026	25.41	26.00	24.83	25.99	25.99	2.36%	6,143,800
Jul 24, 2026	25.99	26.39	25.34	25.39	25.39	-3.83%	5,824,900
Jul 23, 2026	26.51	27.45	26.05	26.40	26.40	-1.42%	6,710,800
Jul 22, 2026	26.01	27.88	26.01	26.78	26.78	0.68%	11,933,100
Jul 21, 2026	25.38	26.62	23.03	26.60	26.60	4.60%	13,858,657
Jul 20, 2026	28.17	28.54	24.60	25.43	25.43	-8.85%	12,945,680
Jul 17, 2026	31.32	31.39	26.90	27.90	27.90	-11.57%	14,821,900
Jul 16, 2026	31.31	32.77	30.30	31.55	31.55	-0.94%	8,301,200
Jul 15, 2026	33.10	33.46	31.32	31.85	31.85	-3.95%	7,961,760
Jul 14, 2026	33.20	33.73	31.52	33.16	33.16	-0.09%	9,361,936
Jul 13, 2026	35.42	36.75	33.02	33.19	33.19	-7.29%	11,207,700
Jul 10, 2026	35.60	37.44	35.12	35.80	35.80	-1.05%	13,421,200
Jul 9, 2026	34.69	36.36	33.60	36.18	36.18	4.93%	13,244,100
Jul 8, 2026	35.24	36.49	34.37	34.48	34.48	-2.18%	11,618,472
Jul 7, 2026	36.83	37.33	34.52	35.25	35.25	-4.99%	17,535,300
Jul 6, 2026	36.40	39.16	35.61	37.10	37.10	1.72%	22,333,933
Jul 3, 2026	36.65	39.50	36.51	36.75	36.47	2.80%	24,585,690
Jul 2, 2026	33.53	36.77	33.00	35.75	35.48	4.29%	20,201,055
Jul 1, 2026	33.24	36.00	32.96	34.28	34.02	2.67%	19,440,301
Jun 30, 2026	31.87	33.44	31.41	33.39	33.14	4.64%	13,426,424
Jun 29, 2026	32.30	33.50	31.37	31.91	31.67	-2.71%	16,223,300
Jun 26, 2026	31.99	35.87	31.80	32.80	32.55	2.53%	27,672,264
Jun 25, 2026	31.29	34.18	31.10	31.99	31.75	2.73%	19,295,536
Jun 24, 2026	31.45	31.96	30.45	31.14	30.91	-2.75%	15,694,346
Jun 23, 2026	36.03	36.80	31.84	32.02	31.78	-6.65%	24,677,200
Jun 22, 2026	35.09	35.88	32.88	34.30	34.04	-1.29%	11,988,784
Jun 18, 2026	35.17	35.97	34.69	34.75	34.49	-2.09%	10,555,140
Jun 17, 2026	36.03	36.33	35.02	35.49	35.22	-2.42%	11,369,800
Jun 16, 2026	35.52	38.17	35.52	36.37	36.10	2.60%	15,148,650
Jun 15, 2026	33.49	35.58	33.15	35.45	35.18	7.91%	11,132,650