SHE:300724 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	54.40	55.79	54.20	55.23	55.23	1.43%	7,054,927
Sep 22, 2026	54.99	55.29	54.28	54.45	54.45	-0.24%	5,895,119
Sep 21, 2026	54.51	55.34	54.00	54.58	54.58	0.87%	7,148,526
Sep 18, 2026	52.58	54.15	52.40	54.11	54.11	3.90%	9,105,803
Sep 17, 2026	51.98	52.85	51.56	52.08	52.08	-0.80%	5,030,702
Sep 16, 2026	50.98	52.78	50.31	52.50	52.50	2.96%	6,656,331
Sep 15, 2026	50.52	51.58	50.30	50.99	50.99	0.30%	4,007,669
Sep 14, 2026	50.75	50.98	50.13	50.84	50.84	0.12%	3,671,693
Sep 11, 2026	51.81	51.81	50.17	50.78	50.78	-2.96%	6,544,944
Sep 10, 2026	52.80	52.99	52.08	52.33	52.33	-1.36%	4,134,912
Sep 9, 2026	53.65	54.15	52.80	53.05	53.05	-1.14%	4,602,691
Sep 8, 2026	53.10	54.31	52.58	53.66	53.66	0.96%	6,038,953
Sep 7, 2026	52.56	53.58	52.21	53.15	53.15	1.12%	5,721,921
Sep 4, 2026	53.48	54.44	52.20	52.56	52.56	-1.15%	7,720,288
Sep 3, 2026	53.99	54.47	52.88	53.17	53.17	-1.34%	6,614,340
Sep 2, 2026	55.02	55.02	53.80	53.89	53.89	-2.73%	6,108,244
Sep 1, 2026	56.20	56.27	55.25	55.40	55.40	-1.76%	7,606,683
Aug 31, 2026	57.78	57.95	55.47	56.39	56.39	-3.13%	10,224,267
Aug 28, 2026	55.73	60.56	55.55	58.21	58.21	3.61%	16,882,683
Aug 27, 2026	56.31	56.58	55.05	56.18	56.18	-0.76%	8,211,124
Aug 26, 2026	56.60	57.64	56.28	56.61	56.61	0.02%	5,960,456
Aug 25, 2026	55.84	57.00	54.55	56.60	56.60	0.55%	6,987,400
Aug 24, 2026	57.25	58.77	55.44	56.29	56.29	-2.49%	9,109,674
Aug 21, 2026	57.50	58.32	56.61	57.73	57.73	-0.99%	7,951,762
Aug 20, 2026	59.75	59.99	58.10	58.31	58.31	-1.85%	10,576,624
Aug 19, 2026	64.40	64.50	59.21	59.41	59.41	-8.88%	19,815,550
Aug 18, 2026	61.16	65.55	60.62	65.20	65.20	8.56%	25,809,843
Aug 17, 2026	58.97	60.22	58.58	60.06	60.06	2.49%	8,043,970
Aug 14, 2026	58.75	59.56	58.16	58.60	58.60	-0.34%	6,189,571
Aug 13, 2026	60.66	60.70	58.76	58.80	58.80	-2.99%	8,083,419
Aug 12, 2026	59.64	60.96	59.40	60.61	60.61	1.63%	8,360,197
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