SHE:300720 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	77.51	78.42	70.94	73.52	73.52	-4.01%	12,893,477
Aug 21, 2026	78.79	79.79	75.88	76.59	76.59	-2.57%	10,210,589
Aug 20, 2026	80.52	81.00	76.15	78.61	78.61	-1.12%	12,891,231
Aug 19, 2026	84.00	87.67	78.80	79.50	79.50	-9.42%	20,994,239
Aug 18, 2026	96.50	98.56	86.88	87.77	87.77	-9.05%	22,695,667
Aug 17, 2026	95.59	97.49	92.64	96.50	96.50	2.03%	16,174,894
Aug 14, 2026	87.26	97.76	87.26	94.58	94.58	9.59%	15,104,330
Aug 13, 2026	84.94	89.22	84.51	86.30	86.30	1.59%	14,128,544
Aug 12, 2026	81.49	86.30	78.56	84.95	84.95	6.16%	13,540,386
Aug 11, 2026	78.00	81.44	74.88	80.02	80.02	0.34%	15,747,613
Aug 10, 2026	75.18	81.18	74.60	79.75	79.75	5.00%	15,101,362
Aug 7, 2026	73.99	78.30	72.88	75.95	75.95	4.47%	20,031,616
Aug 6, 2026	64.00	73.50	63.39	72.70	72.70	12.40%	23,055,038
Aug 5, 2026	59.75	65.20	59.01	64.68	64.68	8.25%	20,343,010
Aug 4, 2026	50.79	59.75	50.50	59.75	59.75	20.00%	14,236,046
Aug 3, 2026	50.76	51.67	47.89	49.79	49.79	-1.99%	16,826,102
Jul 31, 2026	47.08	50.80	45.98	50.80	50.80	20.01%	6,843,412
Jul 30, 2026	48.91	48.92	42.00	42.33	42.33	-15.12%	17,035,824
Jul 29, 2026	54.71	54.73	46.30	49.87	49.87	-8.88%	16,500,682
Jul 28, 2026	60.52	61.29	53.86	54.73	54.73	-11.90%	13,161,629
Jul 27, 2026	61.00	62.88	58.30	62.12	62.12	1.04%	13,578,721
Jul 24, 2026	62.74	65.80	60.58	61.48	61.48	-4.80%	8,241,457
Jul 23, 2026	65.79	68.34	64.10	64.58	64.58	-0.92%	9,045,162
Jul 22, 2026	64.58	68.37	63.00	65.18	65.18	-0.97%	10,039,800
Jul 21, 2026	65.50	66.56	54.00	65.82	65.82	-0.27%	15,082,885
Jul 20, 2026	68.84	72.56	60.00	66.00	66.00	0.20%	18,477,466
Jul 17, 2026	79.00	79.66	65.02	65.87	65.87	-18.96%	16,070,654
Jul 16, 2026	87.00	88.87	79.70	81.28	81.28	-9.69%	8,782,577
Jul 15, 2026	96.00	97.29	81.82	90.00	90.00	-1.70%	14,365,284
Jul 14, 2026	86.00	91.69	83.71	91.56	91.56	6.61%	10,883,880
Jul 13, 2026	96.69	97.96	84.81	85.88	85.88	-9.39%	10,120,500
Jul 10, 2026	102.80	107.31	94.78	94.78	94.78	-5.70%	8,684,150
Jul 9, 2026	99.00	102.00	94.30	100.51	100.51	3.49%	7,809,360
Jul 8, 2026	106.41	108.71	94.10	97.12	97.12	-6.25%	10,084,966
Jul 7, 2026	105.95	108.28	101.11	103.60	103.60	1.12%	8,240,000
Jul 6, 2026	105.04	111.60	101.05	102.45	102.45	-5.24%	9,990,390
Jul 3, 2026	112.11	114.58	105.36	108.11	108.11	-6.59%	13,824,140
Jul 2, 2026	113.61	121.30	111.00	115.74	115.74	4.93%	19,469,430
Jul 1, 2026	98.80	113.50	95.50	110.30	110.30	14.66%	23,500,550
Jun 30, 2026	91.67	96.40	78.18	96.20	96.20	0.19%	29,157,094
Jun 29, 2026	91.61	97.87	88.93	96.02	96.02	8.03%	12,650,760
Jun 26, 2026	81.05	92.58	79.11	88.88	88.88	10.41%	17,488,410
Jun 25, 2026	83.40	86.44	80.00	80.50	80.50	-2.66%	10,858,500
Jun 24, 2026	80.38	83.40	78.00	82.70	82.70	1.66%	8,865,880
Jun 23, 2026	82.00	86.50	79.41	81.35	81.35	-3.09%	9,991,940
Jun 22, 2026	81.86	87.86	81.00	83.94	83.94	2.87%	12,419,750
Jun 18, 2026	84.33	85.49	79.88	81.60	81.60	-3.43%	13,720,140
Jun 17, 2026	76.52	86.78	76.22	84.50	84.50	6.21%	16,768,540
Jun 16, 2026	73.96	80.75	73.30	79.56	79.56	8.38%	16,646,040
Jun 15, 2026	73.45	76.60	72.31	73.41	73.41	-0.11%	11,553,480