SHE:300576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	28.73	29.04	27.28	27.53	27.53	-3.17%	11,752,346
Sep 3, 2026	28.95	29.07	28.15	28.43	28.43	-0.94%	7,802,812
Sep 2, 2026	28.76	29.01	28.47	28.70	28.70	-1.58%	8,970,180
Sep 1, 2026	30.09	30.10	28.81	29.16	29.16	-3.28%	11,507,420
Aug 31, 2026	29.20	30.22	29.14	30.15	30.15	0.97%	8,698,813
Aug 28, 2026	30.39	31.00	29.76	29.86	29.86	-2.26%	11,460,837
Aug 27, 2026	28.74	30.74	28.74	30.55	30.55	6.30%	17,125,274
Aug 26, 2026	29.74	29.77	28.33	28.74	28.74	-2.97%	13,955,666
Aug 25, 2026	29.44	29.98	28.41	29.62	29.62	-0.90%	12,717,396
Aug 24, 2026	30.31	30.47	29.05	29.89	29.89	-2.35%	13,982,665
Aug 21, 2026	30.55	31.31	30.10	30.61	30.61	-0.68%	11,684,060
Aug 20, 2026	31.56	31.78	30.55	30.82	30.82	-1.47%	14,559,277
Aug 19, 2026	32.50	33.74	31.02	31.28	31.28	-7.46%	25,884,966
Aug 18, 2026	32.80	34.79	32.71	33.80	33.80	2.02%	30,834,323
Aug 17, 2026	31.90	33.26	31.82	33.13	33.13	3.18%	20,370,070
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