SHE:300726 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	55.02	56.80	50.69	52.30	52.30	-1.02%	12,202,935
Aug 21, 2026	51.51	53.15	50.82	52.84	52.84	1.81%	7,835,018
Aug 20, 2026	52.51	53.12	51.37	51.90	51.90	-0.04%	8,309,651
Aug 19, 2026	54.28	54.78	51.61	51.92	51.92	-7.83%	12,781,240
Aug 18, 2026	57.38	57.70	55.41	56.33	56.33	-2.03%	13,235,151
Aug 17, 2026	55.37	57.50	55.12	57.50	57.50	3.05%	14,137,110
Aug 14, 2026	54.59	55.86	53.91	55.80	55.80	3.26%	12,451,852
Aug 13, 2026	55.48	56.80	54.00	54.04	54.04	-1.17%	15,495,831
Aug 12, 2026	54.98	55.09	53.52	54.68	54.68	-0.74%	13,754,317
Aug 11, 2026	53.59	58.35	53.23	55.09	55.09	1.19%	22,589,218
Aug 10, 2026	55.05	55.49	52.76	54.44	54.44	-0.02%	15,570,544
Aug 7, 2026	53.95	55.08	52.30	54.45	54.45	1.21%	20,937,880
Aug 6, 2026	51.82	54.30	51.16	53.80	53.80	1.89%	15,839,742
Aug 5, 2026	48.96	53.49	48.50	52.80	52.80	6.58%	18,270,071
Aug 4, 2026	47.17	50.05	46.36	49.54	49.54	5.23%	14,203,785
Aug 3, 2026	46.86	47.90	46.01	47.08	47.08	-0.99%	12,428,656
Jul 31, 2026	50.95	51.86	47.54	47.55	47.55	0.27%	20,619,443
Jul 30, 2026	48.96	50.95	46.32	47.42	47.42	-3.03%	16,473,410
Jul 29, 2026	47.95	49.39	46.90	48.90	48.90	2.30%	14,254,323
Jul 28, 2026	49.82	50.37	47.48	47.80	47.80	-6.09%	10,667,120
Jul 27, 2026	48.81	50.90	47.95	50.90	50.90	5.04%	11,207,939
Jul 24, 2026	48.96	50.16	47.91	48.46	48.46	-2.89%	10,225,168
Jul 23, 2026	49.39	52.12	49.28	49.90	49.90	1.57%	15,724,141
Jul 22, 2026	49.98	51.58	48.63	49.13	49.13	-3.10%	15,038,738
Jul 21, 2026	46.61	50.74	42.02	50.70	50.70	11.36%	20,290,432
Jul 20, 2026	52.91	53.10	44.12	45.53	45.53	-10.37%	18,517,817
Jul 17, 2026	55.38	56.68	50.70	50.80	50.80	-7.08%	13,784,322
Jul 16, 2026	58.10	58.69	54.11	54.67	54.67	-6.79%	12,979,790
Jul 15, 2026	62.59	63.50	58.51	58.65	58.65	-6.28%	11,330,128
Jul 14, 2026	60.92	63.28	58.33	62.58	62.58	4.47%	14,564,750
Jul 13, 2026	67.62	68.00	59.48	59.90	59.90	-11.19%	18,766,342
Jul 10, 2026	71.81	73.97	67.28	67.45	67.45	-3.75%	17,338,825
Jul 9, 2026	68.48	70.22	65.50	70.08	70.08	4.57%	13,115,588
Jul 8, 2026	71.05	72.05	66.92	67.02	67.02	-5.15%	10,533,998
Jul 7, 2026	73.60	73.66	70.33	70.66	70.66	-3.99%	10,352,763
Jul 6, 2026	79.19	79.95	72.28	73.60	73.60	-5.48%	14,889,459
Jul 3, 2026	81.01	82.00	76.50	77.87	77.87	-5.06%	15,424,274
Jul 2, 2026	83.00	86.57	81.04	82.02	82.02	-6.16%	17,520,836
Jul 1, 2026	87.00	93.19	84.80	87.40	87.40	3.35%	24,737,752
Jun 30, 2026	83.73	85.85	80.69	84.57	84.57	0.12%	19,353,240
Jun 29, 2026	90.47	92.67	82.22	84.47	84.47	-5.83%	24,875,006
Jun 26, 2026	91.97	94.80	86.08	89.70	89.70	-1.75%	25,851,358
Jun 25, 2026	87.11	93.36	84.90	91.30	91.30	3.46%	28,020,920
Jun 24, 2026	81.47	89.28	81.02	88.25	88.25	8.31%	27,283,760
Jun 23, 2026	84.45	84.96	80.00	81.48	81.48	-5.67%	20,237,511
Jun 22, 2026	86.26	87.80	83.05	86.38	86.38	1.14%	29,152,078
Jun 18, 2026	83.00	89.20	83.00	85.41	85.41	0.33%	32,266,470
Jun 17, 2026	80.15	86.60	80.15	85.13	85.13	5.15%	36,197,740
Jun 16, 2026	79.02	86.66	78.55	80.96	80.96	11.81%	47,773,870
Jun 15, 2026	63.51	72.41	63.51	72.41	72.41	20.00%	25,711,890