SHE:300724 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	47.13	49.17	47.02	48.81	48.81	0.58%	5,857,169
Oct 16, 2026	49.49	49.83	48.41	48.53	48.53	-0.14%	5,810,741
Oct 15, 2026	49.00	50.19	48.00	48.60	48.60	-3.93%	9,311,179
Oct 14, 2026	51.92	52.08	50.48	50.59	50.59	-2.71%	5,975,190
Oct 13, 2026	51.92	52.66	50.01	52.00	52.00	-0.80%	8,708,420
Oct 12, 2026	53.00	53.20	51.25	52.42	52.42	-1.76%	7,237,181
Oct 9, 2026	51.34	54.25	51.08	53.36	53.36	3.63%	10,707,061
Oct 8, 2026	52.48	52.66	50.13	51.49	51.49	-3.85%	11,054,173
Sep 30, 2026	54.05	54.30	53.20	53.55	53.55	-0.70%	3,919,196
Sep 29, 2026	53.27	54.19	53.01	53.93	53.93	0.33%	4,748,400
Sep 28, 2026	54.56	55.38	53.23	53.75	53.75	-1.10%	6,623,333
Sep 24, 2026	54.90	55.72	54.31	54.35	54.35	-1.59%	5,950,689
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