SHE:300613 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	70.45	71.56	69.80	70.53	70.53	-0.45%	7,531,421
Aug 20, 2026	72.21	72.82	70.53	70.85	70.85	-0.41%	8,996,740
Aug 19, 2026	74.50	76.13	70.88	71.14	71.14	-6.62%	13,586,235
Aug 18, 2026	78.38	78.38	74.80	76.18	76.18	-2.84%	12,951,536
Aug 17, 2026	75.16	78.79	74.80	78.41	78.41	3.29%	14,530,533
Aug 14, 2026	76.62	77.60	74.20	75.91	75.91	0.33%	14,088,197
Aug 13, 2026	78.18	78.58	75.62	75.66	75.66	-2.76%	16,613,652
Aug 12, 2026	74.80	78.66	73.88	77.81	77.81	4.54%	18,232,014
Aug 11, 2026	73.34	75.73	72.20	74.43	74.43	0.38%	15,150,225
Aug 10, 2026	73.99	74.75	72.38	74.15	74.15	-0.13%	15,606,092
Aug 7, 2026	70.60	74.88	70.60	74.25	74.25	4.23%	23,400,342
Aug 6, 2026	69.10	72.74	68.84	71.24	71.24	0.54%	20,822,594
Aug 5, 2026	69.39	71.98	68.76	70.86	70.86	0.80%	30,430,290
Aug 4, 2026	69.00	70.77	64.10	70.30	70.30	4.18%	33,818,950
Aug 3, 2026	67.47	67.48	67.46	67.48	67.48	20.01%	11,196,560
Jul 31, 2026	57.60	58.34	56.17	56.23	56.23	3.75%	12,445,354
Jul 30, 2026	57.80	58.33	53.10	54.20	54.20	-7.74%	14,342,549
Jul 29, 2026	57.90	59.85	56.34	58.75	58.75	1.54%	13,045,359
Jul 28, 2026	57.98	60.00	57.30	57.86	57.86	-3.24%	10,857,975
Jul 27, 2026	57.97	61.50	56.95	59.80	59.80	2.43%	16,776,949
Jul 24, 2026	54.99	60.08	54.81	58.38	58.38	3.79%	17,006,030
Jul 23, 2026	59.61	59.62	55.90	56.25	56.25	-3.94%	12,795,340
Jul 22, 2026	56.62	60.93	56.18	58.56	58.56	2.29%	18,631,510
Jul 21, 2026	54.38	57.44	51.00	57.25	57.25	7.61%	18,886,016
Jul 20, 2026	56.73	56.90	51.56	53.20	53.20	3.48%	18,646,738
Jul 17, 2026	58.30	58.60	51.31	51.41	51.41	-12.27%	13,696,124
Jul 16, 2026	58.77	61.41	58.00	58.60	58.60	-2.27%	11,428,432
Jul 15, 2026	64.00	64.60	59.18	59.96	59.96	-5.80%	10,714,590
Jul 14, 2026	64.95	65.00	59.50	63.65	63.65	-1.55%	12,893,300
Jul 13, 2026	67.84	69.12	64.23	64.65	64.65	-5.16%	11,354,872
Jul 10, 2026	72.11	73.09	68.10	68.17	68.17	-5.41%	14,456,722
Jul 9, 2026	71.00	72.17	68.18	72.07	72.07	1.78%	12,386,677
Jul 8, 2026	70.95	72.50	67.01	70.81	70.81	-0.13%	11,588,156
Jul 7, 2026	71.18	72.88	69.35	70.90	70.90	-1.12%	8,958,021
Jul 6, 2026	73.00	73.37	69.18	71.70	71.70	-0.90%	10,877,540
Jul 3, 2026	74.13	74.83	71.51	72.35	72.35	-2.43%	11,588,330
Jul 2, 2026	75.69	77.66	72.30	74.15	74.15	-4.61%	16,409,740
Jul 1, 2026	78.83	82.21	76.97	77.73	77.73	-2.93%	19,078,460
Jun 30, 2026	76.95	80.15	74.66	80.08	80.08	3.77%	18,693,800
Jun 29, 2026	77.52	80.50	73.96	77.17	77.17	0.65%	17,957,274
Jun 26, 2026	79.48	81.39	76.32	76.67	76.67	-4.28%	18,731,450
Jun 25, 2026	74.58	85.80	74.00	80.10	80.10	9.34%	23,702,774
Jun 24, 2026	69.14	73.59	68.17	73.26	73.26	5.96%	17,005,330
Jun 23, 2026	67.71	71.10	66.88	69.14	69.14	0.76%	12,311,082
Jun 22, 2026	69.16	69.79	66.45	68.62	68.62	0.01%	13,295,594
Jun 18, 2026	68.21	69.48	67.40	68.61	68.61	0.28%	13,145,025
Jun 17, 2026	64.90	68.65	64.55	68.42	68.42	4.31%	15,552,760
Jun 16, 2026	62.45	66.85	62.01	65.59	65.59	4.81%	15,333,441
Jun 15, 2026	59.00	62.58	58.17	62.58	62.58	7.25%	12,098,555
Jun 12, 2026	59.67	61.48	58.03	58.35	58.35	0.93%	11,271,253