SHE:300553 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	40.42	44.40	39.04	43.90	43.90	6.89%	5,445,000
Aug 24, 2026	40.43	41.48	39.76	41.07	41.07	1.16%	4,874,380
Aug 21, 2026	40.27	41.79	39.77	40.60	40.60	-0.27%	3,401,500
Aug 20, 2026	42.20	42.36	40.10	40.71	40.71	-0.85%	4,763,296
Aug 19, 2026	45.67	45.74	41.00	41.06	41.06	-11.20%	4,980,808
Aug 18, 2026	47.58	47.91	45.15	46.24	46.24	-3.18%	4,451,809
Aug 17, 2026	44.16	47.76	43.80	47.76	47.76	8.79%	6,547,003
Aug 14, 2026	44.02	44.65	42.90	43.90	43.90	-0.43%	3,882,346
Aug 13, 2026	46.39	49.22	43.87	44.09	44.09	-2.80%	6,032,800
Aug 12, 2026	45.00	46.51	44.50	45.36	45.36	-0.07%	3,236,300
Aug 11, 2026	45.55	45.84	43.74	45.39	45.39	-0.35%	3,721,758
Aug 10, 2026	46.67	47.88	44.17	45.55	45.55	-0.65%	4,593,179
Aug 7, 2026	44.93	46.50	42.99	45.85	45.85	2.05%	4,666,760
Aug 6, 2026	43.60	45.20	42.67	44.93	44.93	3.05%	3,967,000
Aug 5, 2026	41.86	44.10	41.40	43.60	43.60	4.28%	4,276,889
Aug 4, 2026	40.14	42.64	38.47	41.81	41.81	7.18%	5,692,644
Aug 3, 2026	37.96	39.98	37.05	39.01	39.01	5.98%	7,731,599
Jul 31, 2026	36.00	38.83	35.25	36.81	36.81	9.62%	7,696,953
Jul 30, 2026	37.26	37.63	33.16	33.58	33.58	-10.72%	5,813,131
Jul 29, 2026	40.35	40.58	35.78	37.61	37.61	-6.79%	5,902,959
Jul 28, 2026	43.50	43.90	40.06	40.35	40.35	-7.62%	3,294,227
Jul 27, 2026	41.21	43.94	40.18	43.68	43.68	5.05%	4,731,820
Jul 24, 2026	43.00	44.23	41.26	41.58	41.58	-5.39%	4,305,809
Jul 23, 2026	44.60	46.85	43.00	43.95	43.95	-1.01%	5,358,600
Jul 22, 2026	46.16	47.97	43.60	44.40	44.40	-5.53%	6,713,270
Jul 21, 2026	47.19	47.69	40.01	47.00	47.00	-0.40%	8,547,594
Jul 20, 2026	60.58	60.58	45.82	47.19	47.19	-17.62%	9,770,348
Jul 17, 2026	67.71	68.63	57.00	57.28	57.28	-12.28%	4,600,165
Jul 16, 2026	68.28	71.28	64.58	65.30	65.30	-5.38%	4,694,079
Jul 15, 2026	70.87	75.15	68.58	69.01	69.01	-2.72%	4,472,573
Jul 14, 2026	73.02	76.33	68.51	70.94	70.94	-4.79%	6,111,006
Jul 13, 2026	79.00	81.30	73.76	74.51	74.51	-5.31%	8,249,129
Jul 10, 2026	75.12	83.99	75.09	78.69	78.69	8.00%	9,957,917
Jul 9, 2026	68.12	73.12	66.17	72.86	72.86	9.07%	5,305,242
Jul 8, 2026	73.39	74.12	66.40	66.80	66.80	-9.89%	5,869,349
Jul 7, 2026	73.73	78.52	71.00	74.13	74.13	2.70%	6,137,133
Jul 6, 2026	73.50	77.26	71.75	72.18	72.18	0.18%	4,036,468
Jul 3, 2026	72.56	73.91	70.00	72.05	72.05	-0.57%	4,822,162
Jul 2, 2026	69.01	77.95	67.90	72.46	72.46	6.72%	8,679,047
Jul 1, 2026	63.49	69.95	60.89	67.90	67.90	10.60%	7,843,948
Jun 30, 2026	58.18	63.50	56.40	61.39	61.39	4.46%	8,505,046
Jun 29, 2026	74.00	74.03	58.77	58.77	58.77	-20.00%	7,037,280
Jun 26, 2026	77.85	78.18	72.23	73.46	73.46	-7.42%	4,753,330
Jun 25, 2026	79.39	82.00	77.51	79.35	79.35	1.04%	3,797,261
Jun 24, 2026	78.89	79.99	75.05	78.53	78.53	-0.05%	3,757,018
Jun 23, 2026	77.66	82.34	76.00	78.57	78.57	-0.87%	5,222,976
Jun 22, 2026	74.12	82.79	73.67	79.26	79.26	2.14%	7,349,430
Jun 18, 2026	71.37	79.59	69.40	77.60	77.60	10.68%	7,925,003
Jun 17, 2026	69.89	71.90	68.10	70.11	70.11	0.30%	5,323,004
Jun 16, 2026	69.26	70.99	67.20	69.90	69.90	1.48%	4,429,234