SHE:300726 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	67.18	67.99	60.10	60.34	60.34	-6.30%	26,018,870
Jun 11, 2026	65.14	67.83	63.55	65.40	64.40	-0.32%	20,186,521
Jun 10, 2026	67.90	70.10	64.80	65.61	64.61	-7.19%	22,859,350
Jun 9, 2026	68.80	72.36	65.55	70.69	69.61	3.82%	31,585,371
Jun 8, 2026	70.49	72.35	66.90	68.09	67.05	-9.23%	25,996,345
Jun 5, 2026	79.98	80.00	73.67	75.01	73.86	-6.14%	35,882,340
Jun 4, 2026	67.99	79.92	67.03	79.92	78.70	20.00%	26,886,510
Jun 3, 2026	65.12	67.46	64.36	66.60	65.58	2.10%	27,566,590
Jun 2, 2026	60.20	66.30	59.08	65.23	64.23	8.43%	26,598,970
Jun 1, 2026	60.93	64.00	60.00	60.16	59.24	-3.00%	18,033,230
May 29, 2026	64.75	67.53	61.45	62.02	61.07	-3.47%	22,078,490
May 28, 2026	59.95	64.45	59.95	64.25	63.27	6.73%	23,666,580
May 27, 2026	61.85	64.66	60.01	60.20	59.28	-1.91%	18,208,200
May 26, 2026	63.27	64.42	60.33	61.37	60.43	-4.73%	18,240,430
May 25, 2026	68.03	69.61	64.10	64.42	63.43	1.88%	27,814,650
May 22, 2026	57.20	63.49	57.20	63.23	62.26	11.12%	24,611,170