SHE:300693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	41.28	43.57	41.07	42.90	42.90	3.87%	14,123,530
Aug 20, 2026	41.92	42.20	40.80	41.30	41.30	-0.84%	9,118,493
Aug 19, 2026	44.04	44.04	41.45	41.65	41.65	-6.74%	12,936,977
Aug 18, 2026	45.39	46.37	44.15	44.66	44.66	-1.06%	13,885,420
Aug 17, 2026	45.13	45.55	44.52	45.14	45.14	-0.42%	16,270,418
Aug 14, 2026	46.64	46.79	45.00	45.33	45.33	-1.35%	14,267,942
Aug 13, 2026	46.96	47.57	45.94	45.95	45.95	-1.75%	31,411,074
Aug 12, 2026	44.50	47.23	43.90	46.77	46.77	6.61%	36,697,766
Aug 11, 2026	42.50	44.14	41.73	43.87	43.87	12.92%	41,633,601
Aug 10, 2026	38.26	39.84	38.06	38.85	38.85	1.67%	13,349,879
Aug 7, 2026	36.50	38.53	36.31	38.21	38.21	5.09%	17,859,712
Aug 6, 2026	36.50	36.65	35.88	36.36	36.36	-1.54%	9,712,582
Aug 5, 2026	36.00	37.36	35.81	36.93	36.93	2.41%	13,652,211
Aug 4, 2026	35.28	36.24	34.98	36.06	36.06	3.65%	10,796,821
Aug 3, 2026	34.23	35.03	33.92	34.79	34.79	2.35%	9,011,670
Jul 31, 2026	34.44	35.06	33.93	33.99	33.99	2.91%	10,868,389
Jul 30, 2026	33.92	34.45	32.98	33.03	33.03	-3.59%	11,323,197
Jul 29, 2026	33.88	34.50	32.52	34.26	34.26	1.03%	11,696,351
Jul 28, 2026	34.80	35.25	33.68	33.91	33.91	-4.37%	8,038,287
Jul 27, 2026	34.59	35.49	34.24	35.46	35.46	3.29%	8,095,563
Jul 24, 2026	35.61	36.00	34.14	34.33	34.33	-4.40%	9,602,295
Jul 23, 2026	34.55	35.94	34.55	35.91	35.91	3.61%	11,478,474
Jul 22, 2026	34.97	35.50	34.42	34.66	34.66	-0.89%	10,264,361
Jul 21, 2026	32.61	34.98	32.56	34.97	34.97	7.43%	17,454,219
Jul 20, 2026	33.74	34.29	31.69	32.55	32.55	-2.89%	14,466,411
Jul 17, 2026	35.00	35.50	32.60	33.52	33.52	-5.04%	16,265,388
Jul 16, 2026	36.07	36.78	35.11	35.30	35.30	-3.29%	9,838,008
Jul 15, 2026	37.65	38.38	36.04	36.50	36.50	-3.64%	13,061,756
Jul 14, 2026	38.24	38.71	36.51	37.88	37.88	-0.32%	13,404,679
Jul 13, 2026	41.64	41.88	37.88	38.00	38.00	-6.17%	15,113,840
Jul 10, 2026	40.49	41.76	39.90	40.50	40.50	0.47%	12,817,383
Jul 9, 2026	40.05	40.68	38.13	40.31	40.31	1.36%	13,321,877
Jul 8, 2026	42.30	42.66	39.77	39.77	39.77	-6.03%	13,642,150
Jul 7, 2026	44.40	44.96	42.05	42.32	42.32	-4.25%	11,561,922
Jul 6, 2026	45.72	46.75	44.00	44.20	44.20	-2.75%	13,018,188
Jul 3, 2026	45.51	46.93	45.02	45.45	45.45	0.49%	13,274,118
Jul 2, 2026	44.80	47.75	44.26	45.23	45.23	-0.42%	19,617,418
Jul 1, 2026	49.00	49.20	43.07	45.42	45.42	-6.83%	29,511,444
Jun 30, 2026	46.12	49.39	46.12	48.75	48.75	5.75%	21,479,835
Jun 29, 2026	43.94	46.58	43.02	46.10	46.10	5.56%	21,274,166
Jun 26, 2026	46.84	47.55	43.41	43.67	43.67	-5.72%	15,856,890
Jun 25, 2026	44.93	47.55	44.18	46.32	46.32	2.46%	18,645,830
Jun 24, 2026	45.71	46.38	44.50	45.21	45.21	-1.07%	11,357,600
Jun 23, 2026	49.00	49.03	45.32	45.70	45.70	-7.00%	18,477,180
Jun 22, 2026	48.35	49.60	47.66	49.14	49.14	1.57%	14,440,190
Jun 18, 2026	48.00	49.40	47.76	48.38	48.38	0.37%	13,761,300
Jun 17, 2026	48.63	49.53	47.77	48.20	48.20	-0.76%	13,194,184
Jun 16, 2026	47.30	48.68	46.56	48.57	48.57	2.95%	18,431,580
Jun 15, 2026	45.86	47.28	45.48	47.18	47.18	3.72%	18,954,830
Jun 12, 2026	43.25	47.32	43.25	45.49	45.49	6.73%	22,990,090