SHE:300602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	42.86	44.56	41.75	43.12	43.12	3.73%	35,150,067
Aug 21, 2026	40.60	42.85	40.00	41.57	41.57	2.59%	20,304,000
Aug 20, 2026	40.88	41.41	39.91	40.52	40.52	1.22%	18,718,730
Aug 19, 2026	42.40	43.10	39.86	40.03	40.03	-9.92%	29,260,770
Aug 18, 2026	41.67	44.65	41.11	44.44	44.44	6.06%	35,508,220
Aug 17, 2026	39.07	41.90	38.81	41.90	41.90	8.27%	28,550,850
Aug 14, 2026	40.88	41.00	37.92	38.70	38.70	3.04%	24,522,990
Aug 13, 2026	37.88	38.94	37.55	37.56	37.56	0.37%	19,382,720
Aug 12, 2026	36.61	37.96	36.31	37.42	37.42	2.16%	13,461,410
Aug 11, 2026	36.05	37.56	35.74	36.63	36.63	1.19%	16,380,064
Aug 10, 2026	37.63	37.63	35.55	36.20	36.20	-2.95%	15,522,887
Aug 7, 2026	36.81	37.76	35.96	37.30	37.30	2.00%	17,589,230
Aug 6, 2026	35.60	37.31	35.28	36.57	36.57	0.77%	16,276,440
Aug 5, 2026	34.12	37.01	33.97	36.29	36.29	5.59%	22,866,103
Aug 4, 2026	31.48	34.76	30.92	34.37	34.37	10.91%	24,915,500
Aug 3, 2026	31.40	31.97	30.54	30.99	30.99	-2.30%	15,018,980
Jul 31, 2026	33.50	33.80	31.64	31.72	31.72	2.79%	21,967,680
Jul 30, 2026	33.30	33.59	30.66	30.86	30.86	-8.32%	24,084,800
Jul 29, 2026	34.43	35.14	31.78	33.66	33.66	-1.67%	24,528,280
Jul 28, 2026	36.12	37.11	33.86	34.23	34.23	-8.48%	19,170,059
Jul 27, 2026	35.38	38.00	34.60	37.40	37.40	5.71%	21,992,753
Jul 24, 2026	35.71	36.81	34.98	35.38	35.38	-3.25%	13,601,171
Jul 23, 2026	38.27	39.50	36.00	36.57	36.57	-3.20%	22,015,480
Jul 22, 2026	36.11	40.00	35.91	37.78	37.78	2.97%	30,258,541
Jul 21, 2026	35.00	36.83	31.44	36.69	36.69	7.28%	30,166,100
Jul 20, 2026	38.31	38.88	33.08	34.20	34.20	-6.58%	31,510,112
Jul 17, 2026	41.50	41.86	36.07	36.61	36.61	-10.77%	27,954,720
Jul 16, 2026	40.10	43.50	38.65	41.03	41.03	1.11%	30,809,590
Jul 15, 2026	42.92	43.44	40.29	40.58	40.58	-4.96%	19,339,534
Jul 14, 2026	41.58	43.28	39.70	42.70	42.70	5.77%	25,059,641
Jul 13, 2026	45.60	46.44	40.29	40.37	40.37	-11.89%	30,678,790
Jul 10, 2026	46.88	49.37	45.82	45.82	45.82	-2.24%	27,820,397
Jul 9, 2026	45.21	47.08	43.00	46.87	46.87	6.11%	26,642,238
Jul 8, 2026	47.18	48.58	44.12	44.17	44.17	-5.48%	26,949,719
Jul 7, 2026	48.81	49.85	46.35	46.73	46.73	-5.54%	29,600,830
Jul 6, 2026	46.78	51.14	46.20	49.47	49.47	6.50%	46,739,832
Jul 3, 2026	46.35	49.30	46.10	46.45	46.45	-0.28%	27,068,907
Jul 2, 2026	47.49	49.94	46.28	46.58	46.58	-3.52%	29,839,055
Jul 1, 2026	51.00	51.68	47.50	48.28	48.28	-5.70%	32,303,030
Jun 30, 2026	47.81	51.60	47.40	51.20	51.20	7.09%	28,685,449
Jun 29, 2026	50.05	51.83	46.75	47.81	47.81	-4.32%	34,601,522
Jun 26, 2026	49.00	52.92	48.58	49.97	49.97	0.79%	38,729,653
Jun 25, 2026	49.25	51.08	48.01	49.58	49.58	0.77%	35,542,966
Jun 24, 2026	45.90	49.66	45.66	49.20	49.20	6.82%	26,639,586
Jun 23, 2026	50.50	51.43	45.57	46.06	46.06	-6.15%	31,504,788
Jun 22, 2026	50.41	50.79	47.80	49.08	49.08	-0.89%	27,402,430
Jun 18, 2026	49.06	50.48	48.40	49.52	49.52	0.75%	25,675,939
Jun 17, 2026	47.65	50.48	47.50	49.15	49.15	1.55%	31,653,150
Jun 16, 2026	46.05	49.18	45.70	48.40	48.40	4.04%	33,677,103
Jun 15, 2026	42.71	46.88	42.30	46.52	46.52	11.75%	40,774,910