SHE:300723 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	37.50	38.80	35.35	35.59	35.59	-2.76%	13,512,636
Sep 3, 2026	37.01	37.18	36.36	36.60	36.60	-0.81%	6,360,491
Sep 2, 2026	35.79	38.06	35.76	36.90	36.90	2.30%	12,479,412
Sep 1, 2026	35.96	36.26	35.72	36.07	36.07	-0.11%	4,862,306
Aug 31, 2026	36.62	36.75	35.71	36.11	36.11	-2.72%	6,896,745
Aug 28, 2026	37.49	37.61	36.68	37.12	37.12	-1.20%	8,498,621
Aug 27, 2026	35.29	37.79	35.05	37.57	37.57	4.45%	13,429,274
Aug 26, 2026	35.07	36.00	34.87	35.97	35.97	2.74%	7,589,978
Aug 25, 2026	34.27	35.16	34.13	35.01	35.01	1.16%	5,807,449
Aug 24, 2026	36.50	36.61	34.46	34.61	34.61	-5.82%	10,031,035
Aug 21, 2026	38.00	38.14	35.60	36.75	36.75	-4.15%	15,911,502
Aug 20, 2026	38.20	39.36	37.76	38.34	38.34	3.54%	18,304,295
Aug 19, 2026	38.06	38.40	36.66	37.03	37.03	-3.21%	12,062,950
Aug 18, 2026	37.95	40.20	36.90	38.26	38.26	1.14%	19,763,654
Aug 17, 2026	38.72	38.80	37.13	37.83	37.83	-2.30%	12,659,829
Aug 14, 2026	38.35	39.33	37.62	38.72	38.72	0.60%	14,473,434
Aug 13, 2026	36.69	39.95	36.46	38.49	38.49	3.72%	21,705,432
Aug 12, 2026	37.07	38.14	36.68	37.11	37.11	0.08%	10,038,222
Aug 11, 2026	36.55	37.96	36.51	37.08	37.08	-0.59%	11,306,644
Aug 10, 2026	37.90	39.26	37.14	37.30	37.30	-1.82%	15,164,694
Aug 7, 2026	36.08	38.38	35.83	37.99	37.99	4.20%	16,250,319
Aug 6, 2026	36.50	36.99	35.62	36.46	36.46	0.66%	12,081,814
Aug 5, 2026	35.30	36.25	35.30	36.22	36.22	1.66%	9,764,467
Aug 4, 2026	35.30	36.19	35.20	35.63	35.63	1.57%	8,693,020
Aug 3, 2026	35.12	35.70	34.78	35.08	35.08	-0.62%	6,332,590
Jul 31, 2026	33.90	35.66	33.70	35.30	35.30	4.13%	9,653,548
Jul 30, 2026	34.65	35.37	33.70	33.90	33.90	-3.12%	7,783,121
Jul 29, 2026	34.48	35.22	34.10	34.99	34.99	1.54%	9,081,549
Jul 28, 2026	34.80	35.36	34.04	34.46	34.46	-1.71%	7,260,041
Jul 27, 2026	33.52	35.95	33.41	35.06	35.06	3.57%	9,887,720
Jul 24, 2026	35.38	35.88	33.70	33.85	33.85	-4.73%	10,301,233
Jul 23, 2026	35.55	36.29	35.18	35.53	35.53	-1.31%	9,608,287
Jul 22, 2026	36.42	37.85	35.95	36.00	36.00	-2.91%	13,663,622
Jul 21, 2026	35.86	37.10	33.50	37.08	37.08	1.87%	16,486,924
Jul 20, 2026	36.00	38.03	35.73	36.40	36.40	-0.74%	13,121,235
Jul 17, 2026	40.77	41.82	35.84	36.67	36.67	-12.38%	21,128,034
Jul 16, 2026	40.00	42.97	38.76	41.85	41.85	2.27%	23,962,701
Jul 15, 2026	39.81	43.50	39.80	40.92	40.92	0.52%	27,558,495
Jul 14, 2026	39.03	41.00	37.51	40.71	40.71	3.43%	19,727,349
Jul 13, 2026	39.10	40.73	38.20	39.36	39.36	-0.98%	18,154,135
Jul 10, 2026	37.10	40.20	36.50	39.75	39.75	5.05%	20,104,880
Jul 9, 2026	36.90	39.16	36.68	37.84	37.84	0.40%	14,805,164
Jul 8, 2026	38.60	39.99	37.62	37.69	37.69	-2.36%	13,893,809
Jul 7, 2026	39.48	40.31	38.54	38.60	38.60	-4.69%	16,203,579
Jul 6, 2026	40.09	44.80	39.61	40.50	40.50	-1.91%	28,441,080
Jul 3, 2026	39.74	41.45	38.40	41.29	41.29	4.06%	21,867,936
Jul 2, 2026	40.03	41.76	39.20	39.68	39.68	-1.83%	24,545,184
Jul 1, 2026	37.50	40.97	35.98	40.42	40.42	8.42%	27,743,531
Jun 30, 2026	37.21	37.96	36.68	37.28	37.28	-1.84%	17,833,129
Jun 29, 2026	32.27	38.32	31.99	37.98	37.98	16.83%	26,662,847