SHE:300724 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	59.38	60.44	58.70	59.64	59.64	0.07%	7,503,740
Aug 10, 2026	59.55	60.50	58.90	59.60	59.60	0.08%	7,329,620
Aug 7, 2026	58.81	60.04	58.35	59.55	59.55	0.73%	9,260,985
Aug 6, 2026	59.35	59.88	58.45	59.12	59.12	-1.17%	9,100,095
Aug 5, 2026	58.80	60.31	58.69	59.82	59.82	1.01%	9,851,397
Aug 4, 2026	58.45	59.58	58.12	59.22	59.22	1.35%	9,049,104
Aug 3, 2026	56.80	59.09	56.20	58.43	58.43	2.19%	9,855,098
Jul 31, 2026	57.73	58.39	57.06	57.18	57.18	0.37%	10,493,710
Jul 30, 2026	57.46	58.50	56.52	56.97	56.97	-0.87%	9,389,134
Jul 29, 2026	55.90	57.97	54.70	57.47	57.47	2.55%	10,823,350
Jul 28, 2026	56.56	57.30	55.77	56.04	56.04	-2.22%	7,524,819
Jul 27, 2026	55.74	57.32	55.41	57.31	57.31	2.78%	7,683,906
Jul 24, 2026	56.76	57.20	55.68	55.76	55.76	-2.76%	7,145,982
Jul 23, 2026	55.79	57.36	55.42	57.34	57.34	2.65%	11,278,730
Jul 22, 2026	55.02	57.05	54.80	55.86	55.86	0.40%	10,327,230
Jul 21, 2026	54.00	55.84	52.98	55.64	55.64	2.41%	14,281,452
Jul 20, 2026	53.88	55.18	51.81	54.33	54.33	0.97%	15,368,849
Jul 17, 2026	56.97	57.23	53.48	53.81	53.81	-5.41%	11,645,358
Jul 16, 2026	58.08	58.78	56.60	56.89	56.89	-2.57%	8,599,523
Jul 15, 2026	58.70	59.98	58.03	58.39	58.39	-0.49%	8,838,474
Jul 14, 2026	59.04	59.65	56.61	58.68	58.68	-0.73%	10,914,023
Jul 13, 2026	63.99	64.00	59.00	59.11	59.11	-8.26%	11,867,284
Jul 10, 2026	63.80	68.27	63.31	64.43	64.43	0.69%	13,978,495
Jul 9, 2026	63.00	64.28	61.60	63.99	63.99	1.57%	11,812,220
Jul 8, 2026	66.20	66.88	63.00	63.00	63.00	-5.87%	13,999,070
Jul 7, 2026	68.23	69.27	66.33	66.93	66.93	-1.56%	9,934,894
Jul 6, 2026	71.11	72.25	67.81	67.99	67.99	-4.39%	12,779,070
Jul 3, 2026	70.50	72.52	68.35	71.11	71.11	1.40%	15,960,708
Jul 2, 2026	74.09	74.09	69.90	70.13	70.13	-6.64%	18,986,601
Jul 1, 2026	70.72	77.28	69.43	75.12	75.12	6.40%	26,273,362
Jun 30, 2026	66.80	73.40	66.20	70.60	70.60	6.66%	18,243,230
Jun 29, 2026	66.59	67.76	64.66	66.19	66.19	-0.85%	11,465,550
Jun 26, 2026	68.01	70.38	66.76	66.76	66.76	-2.04%	14,239,697
Jun 25, 2026	69.00	70.58	66.94	68.15	68.15	-1.59%	14,865,237
Jun 24, 2026	68.40	70.11	67.33	69.25	69.25	1.12%	10,589,110
Jun 23, 2026	73.00	73.07	68.24	68.48	68.48	-6.32%	13,042,950
Jun 22, 2026	72.88	73.80	70.76	73.10	73.10	0.30%	12,729,340
Jun 18, 2026	73.38	73.90	72.56	72.88	72.88	-1.57%	10,747,400
Jun 17, 2026	74.86	75.49	72.83	74.04	74.04	0.50%	14,383,372
Jun 16, 2026	72.50	74.19	71.52	73.67	73.67	1.73%	11,194,840
Jun 15, 2026	70.41	72.43	69.94	72.42	72.42	3.24%	11,330,970
Jun 12, 2026	70.33	72.48	69.80	70.15	70.15	1.74%	11,829,880
Jun 11, 2026	69.57	70.67	68.02	68.95	68.95	-2.20%	9,161,988
Jun 10, 2026	70.50	71.30	68.46	70.50	70.50	-0.23%	10,772,220
Jun 9, 2026	71.34	71.97	69.50	71.86	70.66	1.94%	10,632,214
Jun 8, 2026	73.03	73.81	69.85	70.49	69.31	-5.40%	12,225,190
Jun 5, 2026	76.38	76.38	73.01	74.51	73.27	-2.45%	12,769,570
Jun 4, 2026	74.32	77.60	72.92	76.38	75.10	2.10%	15,024,600
Jun 3, 2026	75.78	76.84	74.10	74.81	73.56	-1.02%	11,185,950
Jun 2, 2026	78.03	78.62	73.93	75.58	74.32	-3.87%	15,181,450