SHE:300624 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	49.52	49.52	43.80	48.96	48.96	7.09%	12,507,877
Oct 8, 2026	48.00	48.09	45.41	45.72	45.72	-4.93%	7,657,826
Sep 30, 2026	49.52	49.52	47.77	48.09	48.09	-2.26%	6,694,906
Sep 29, 2026	47.33	49.81	46.73	49.20	49.20	4.75%	9,816,206
Sep 28, 2026	48.91	49.46	46.55	46.97	46.97	-3.63%	6,486,860
Sep 24, 2026	49.80	50.39	48.66	48.74	48.74	-2.64%	6,298,719
Sep 23, 2026	52.50	52.71	50.00	50.06	50.06	-5.10%	11,665,789
Sep 22, 2026	51.50	54.51	50.93	52.75	52.75	4.37%	16,419,064
Sep 21, 2026	50.99	51.28	50.20	50.54	50.54	0.12%	6,494,750
Sep 18, 2026	50.36	50.95	49.90	50.48	50.48	0.78%	6,128,462
Sep 17, 2026	49.24	50.48	49.24	50.09	50.09	0.85%	6,302,929
Sep 16, 2026	49.45	50.25	48.00	49.67	49.67	0.22%	6,319,125
Sep 15, 2026	50.58	51.11	49.46	49.56	49.56	-1.86%	6,652,928
Sep 14, 2026	52.25	52.78	50.20	50.50	50.50	-3.20%	6,868,531
Sep 11, 2026	53.36	53.36	51.73	52.17	52.17	-3.19%	8,887,822
Sep 10, 2026	54.80	55.27	53.89	53.89	53.89	-2.64%	6,264,675
Sep 9, 2026	56.20	56.85	54.60	55.35	55.35	-3.30%	12,682,565
Sep 8, 2026	57.19	59.77	55.10	57.24	57.24	3.40%	17,780,860
Sep 7, 2026	55.00	55.96	54.54	55.36	55.36	-0.05%	11,133,404
Sep 4, 2026	54.14	58.45	54.14	55.39	55.39	2.54%	17,404,048
Sep 3, 2026	55.83	57.30	53.76	54.02	54.02	-2.67%	12,315,767
Sep 2, 2026	55.89	56.80	54.90	55.50	55.50	-1.46%	18,836,684
Sep 1, 2026	52.33	59.50	52.04	56.32	56.32	8.52%	32,113,422
Aug 31, 2026	46.60	52.16	46.38	51.90	51.90	9.91%	19,317,313
Aug 28, 2026	47.60	49.36	47.05	47.22	47.22	0.70%	11,566,828
Aug 27, 2026	46.55	46.95	46.12	46.89	46.89	0.93%	5,708,957
Aug 26, 2026	47.60	47.67	46.03	46.46	46.46	-1.98%	4,809,601
Aug 25, 2026	47.09	47.70	46.20	47.40	47.40	0.55%	5,509,260
Aug 24, 2026	50.80	50.97	46.50	47.14	47.14	-8.00%	9,254,271
Aug 21, 2026	51.29	51.84	50.64	51.24	51.24	-1.54%	5,035,195
Aug 20, 2026	52.33	53.67	51.65	52.04	52.04	0.76%	6,903,554
Aug 19, 2026	54.16	54.18	51.50	51.65	51.65	-5.71%	7,929,397
Aug 18, 2026	55.56	55.56	53.83	54.78	54.78	-1.55%	6,888,111
Aug 17, 2026	55.30	55.73	53.88	55.64	55.64	1.42%	7,771,251
Aug 14, 2026	54.78	56.63	53.54	54.86	54.86	0.13%	9,996,698
Aug 13, 2026	55.98	57.58	54.72	54.79	54.79	-1.81%	10,771,207
Aug 12, 2026	56.80	57.19	54.77	55.80	55.80	-0.29%	9,699,444
Aug 11, 2026	55.90	56.84	54.55	55.96	55.96	0.39%	9,148,410
Aug 10, 2026	56.33	57.16	54.99	55.74	55.74	-0.96%	9,384,341
Aug 7, 2026	55.58	56.84	53.46	56.28	56.28	0.86%	14,756,836
Aug 6, 2026	55.60	57.78	55.01	55.80	55.80	-2.21%	15,877,936
Aug 5, 2026	54.17	58.50	54.00	57.06	57.06	5.35%	19,297,604
Aug 4, 2026	52.53	54.40	52.40	54.16	54.16	3.77%	14,083,146
Aug 3, 2026	54.78	54.78	51.56	52.19	52.19	-2.47%	17,966,004
Jul 31, 2026	47.69	56.16	47.64	53.51	53.51	14.34%	30,468,065
Jul 30, 2026	46.80	49.98	46.70	46.80	46.80	-0.47%	11,128,485
Jul 29, 2026	46.61	47.80	45.61	47.02	47.02	0.90%	6,827,205
Jul 28, 2026	45.60	47.97	45.45	46.60	46.60	1.13%	6,493,188
Jul 27, 2026	44.48	46.20	43.80	46.08	46.08	3.83%	6,320,758
Jul 24, 2026	45.71	45.99	44.24	44.38	44.38	-4.80%	6,264,794