SHE:300576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	31.49	32.19	31.20	32.11	32.11	2.82%	17,922,560
Aug 13, 2026	32.65	33.10	31.22	31.23	31.23	-3.04%	25,513,730
Aug 12, 2026	32.85	33.26	32.00	32.21	32.21	-2.10%	28,149,530
Aug 11, 2026	32.25	33.88	31.31	32.90	32.90	0.49%	39,176,600
Aug 10, 2026	34.06	34.50	31.84	32.74	32.74	2.34%	39,389,930
Aug 7, 2026	29.58	33.00	28.68	31.99	31.99	7.67%	54,269,410
Aug 6, 2026	27.55	29.90	27.39	29.71	29.71	5.92%	33,006,540
Aug 5, 2026	26.19	28.26	26.10	28.05	28.05	6.05%	25,605,295
Aug 4, 2026	25.12	26.59	24.95	26.45	26.45	6.01%	20,626,307
Aug 3, 2026	24.80	25.13	24.53	24.95	24.95	-0.48%	14,612,903
Jul 31, 2026	25.60	26.45	25.05	25.07	25.07	3.90%	25,771,000
Jul 30, 2026	25.46	25.51	23.91	24.13	24.13	-6.15%	22,681,981
Jul 29, 2026	26.20	26.33	24.60	25.71	25.71	-2.80%	32,000,761
Jul 28, 2026	28.71	29.10	26.20	26.45	26.45	-4.03%	40,839,750
Jul 27, 2026	26.73	27.60	26.20	27.56	27.56	2.72%	18,453,248
Jul 24, 2026	27.00	27.90	26.80	26.83	26.83	-2.79%	17,355,931
Jul 23, 2026	28.04	28.46	27.37	27.60	27.60	-1.04%	17,671,276
Jul 22, 2026	28.03	29.12	27.61	27.89	27.89	-1.17%	28,278,397
Jul 21, 2026	26.13	28.30	24.23	28.22	28.22	9.08%	36,502,869
Jul 20, 2026	29.72	29.86	25.08	25.87	25.87	-11.16%	30,728,408
Jul 17, 2026	31.75	31.86	29.00	29.12	29.12	-8.20%	21,953,088
Jul 16, 2026	33.66	33.74	31.47	31.72	31.72	-6.21%	18,685,713
Jul 15, 2026	36.20	37.25	33.72	33.82	33.82	-6.03%	17,766,810
Jul 14, 2026	36.88	37.04	34.00	35.99	35.99	-0.69%	19,880,375
Jul 13, 2026	39.68	40.26	36.09	36.24	36.24	-8.97%	21,641,336
Jul 10, 2026	42.86	44.35	39.80	39.81	39.81	-7.09%	26,052,750
Jul 9, 2026	41.46	43.00	39.92	42.85	42.85	5.31%	20,293,541
Jul 8, 2026	42.55	43.05	39.81	40.69	40.69	-4.71%	16,914,023
Jul 7, 2026	43.47	43.88	42.00	42.70	42.70	-2.27%	14,961,570
Jul 6, 2026	46.61	46.85	43.07	43.69	43.69	-4.73%	24,863,470
Jul 3, 2026	49.10	49.79	45.86	45.86	45.86	-8.55%	27,186,422
Jul 2, 2026	49.33	52.65	46.80	50.15	50.15	-1.76%	32,110,070
Jul 1, 2026	51.28	53.46	50.38	51.05	51.05	-0.33%	31,721,940
Jun 30, 2026	50.06	51.42	48.30	51.22	51.22	2.32%	32,390,890
Jun 29, 2026	51.19	55.83	48.69	50.06	50.06	-2.15%	44,777,600
Jun 26, 2026	50.30	54.00	50.16	51.16	51.16	0.10%	37,369,460
Jun 25, 2026	53.00	53.50	50.00	51.11	51.11	-3.18%	28,927,210
Jun 24, 2026	50.71	53.57	49.84	52.79	52.79	3.07%	29,241,340
Jun 23, 2026	55.00	55.00	50.60	51.22	51.22	-5.01%	31,613,360
Jun 22, 2026	52.80	54.90	50.10	53.92	53.92	8.34%	41,542,920
Jun 18, 2026	50.64	51.22	48.98	49.77	49.77	-2.83%	25,328,800
Jun 17, 2026	48.80	52.33	48.18	51.22	51.22	2.69%	29,889,150
Jun 16, 2026	49.00	51.70	48.80	49.88	49.88	1.92%	34,359,370
Jun 15, 2026	48.24	49.62	45.77	48.94	48.94	8.27%	39,145,490
Jun 12, 2026	47.45	49.29	45.03	45.20	45.20	-	57,709,202
Jun 11, 2026	43.00	46.99	42.85	45.20	45.20	3.60%	56,243,170
Jun 10, 2026	42.40	44.21	41.78	43.63	43.63	4.06%	49,967,220
Jun 9, 2026	36.95	42.50	35.92	41.99	41.93	15.94%	51,807,869
Jun 8, 2026	35.74	37.63	35.74	36.22	36.16	-4.62%	19,591,204
Jun 5, 2026	37.09	40.24	35.35	37.97	37.92	0.89%	38,501,803