SHE:300624 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	47.60	49.36	47.05	47.22	47.22	0.70%	11,567,828
Aug 27, 2026	46.55	46.95	46.12	46.89	46.89	0.93%	5,717,057
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%	5,511,860
Aug 24, 2026	50.80	50.97	46.50	47.14	47.14	-8.00%	9,257,971
Aug 21, 2026	51.29	51.84	50.64	51.24	51.24	-1.54%	5,036,495
Aug 20, 2026	52.33	53.67	51.65	52.04	52.04	0.76%	6,904,154
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%	10,771,200
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%	14,756,830
Aug 6, 2026	55.60	57.78	55.01	55.80	55.80	-2.21%	15,881,336
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%	14,087,346
Aug 3, 2026	54.78	54.78	51.56	52.19	52.19	-2.47%	17,966,000
Jul 31, 2026	47.69	56.16	47.64	53.51	53.51	14.34%	30,468,060
Jul 30, 2026	46.80	49.98	46.70	46.80	46.80	-0.47%	11,128,480
Jul 29, 2026	46.61	47.80	45.61	47.02	47.02	0.90%	6,830,505
Jul 28, 2026	45.60	47.97	45.45	46.60	46.60	1.13%	6,493,388
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%	6,266,394
Jul 23, 2026	47.05	47.15	45.80	46.62	46.62	-1.04%	5,392,684
Jul 22, 2026	48.41	48.65	46.80	47.11	47.11	-3.80%	8,527,104
Jul 21, 2026	46.21	49.00	44.66	48.97	48.97	4.64%	12,526,117
Jul 20, 2026	46.99	47.71	44.96	46.80	46.80	2.38%	10,044,480
Jul 17, 2026	49.60	51.00	45.68	45.71	45.71	-8.60%	11,962,252
Jul 16, 2026	48.41	51.33	47.60	50.01	50.01	2.29%	10,251,748
Jul 15, 2026	47.70	49.85	47.38	48.89	48.89	2.37%	7,662,100
Jul 14, 2026	49.59	50.24	46.46	47.76	47.76	-2.53%	8,630,613
Jul 13, 2026	51.65	52.54	48.50	49.00	49.00	-6.00%	9,775,012
Jul 10, 2026	50.60	54.80	50.15	52.13	52.13	2.30%	14,221,032
Jul 9, 2026	48.34	51.50	47.90	50.96	50.96	4.21%	11,705,702
Jul 8, 2026	47.93	49.48	46.77	48.90	48.90	2.77%	8,080,717
Jul 7, 2026	48.62	49.75	47.31	47.58	47.58	-2.14%	6,741,973
Jul 6, 2026	49.54	50.98	48.58	48.62	48.62	-3.93%	8,428,899
Jul 3, 2026	52.53	52.99	50.39	50.61	50.61	-3.75%	10,811,905
Jul 2, 2026	53.49	54.55	50.86	52.58	52.58	0.55%	15,273,130
Jul 1, 2026	51.50	53.40	50.96	52.29	52.29	0.81%	7,709,170
Jun 30, 2026	51.44	52.33	50.19	51.87	51.87	2.47%	6,603,933
Jun 29, 2026	51.90	53.67	50.38	50.62	50.62	-0.76%	9,257,699
Jun 26, 2026	53.38	53.86	50.70	51.01	51.01	-5.15%	8,104,014
Jun 25, 2026	55.50	55.63	53.53	53.78	53.78	-3.01%	6,894,656
Jun 24, 2026	56.50	56.58	54.50	55.45	55.45	-2.01%	7,545,199
Jun 23, 2026	57.38	60.00	56.21	56.59	56.59	-2.93%	9,595,188
Jun 22, 2026	56.00	58.36	55.88	58.30	58.30	3.00%	12,534,943