SHE:300731 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	38.28	39.92	38.28	39.84	39.84	5.20%	7,662,100
Aug 13, 2026	39.25	39.88	37.87	37.87	37.87	-1.97%	5,143,680
Aug 12, 2026	37.49	39.78	37.25	38.63	38.63	3.54%	7,477,600
Aug 11, 2026	37.22	38.17	36.90	37.31	37.31	-1.50%	4,717,700
Aug 10, 2026	38.82	38.95	36.77	37.88	37.88	-1.74%	6,645,480
Aug 7, 2026	38.10	38.73	36.79	38.55	38.55	2.15%	7,001,566
Aug 6, 2026	36.39	37.94	36.01	37.74	37.74	2.36%	6,802,700
Aug 5, 2026	33.60	37.59	33.06	36.87	36.87	9.73%	8,904,049
Aug 4, 2026	32.96	33.99	32.32	33.60	33.60	3.96%	6,002,999
Aug 3, 2026	31.65	32.98	31.21	32.32	32.32	1.99%	7,824,116
Jul 31, 2026	30.70	32.97	30.60	31.69	31.69	9.96%	11,294,620
Jul 30, 2026	32.20	32.65	28.56	28.82	28.82	-11.27%	10,228,295
Jul 29, 2026	33.94	33.94	31.22	32.48	32.48	-3.33%	7,836,932
Jul 28, 2026	35.80	36.24	33.30	33.60	33.60	-8.45%	6,093,480
Jul 27, 2026	35.04	37.19	34.42	36.70	36.70	4.95%	7,364,897
Jul 24, 2026	35.38	36.49	34.52	34.97	34.97	-2.86%	4,481,540
Jul 23, 2026	36.63	38.17	35.14	36.00	36.00	-1.88%	6,142,156
Jul 22, 2026	37.50	38.35	36.15	36.69	36.69	-2.37%	8,037,028
Jul 21, 2026	36.84	37.60	31.05	37.58	37.58	4.33%	11,225,569
Jul 20, 2026	39.51	40.44	34.00	36.02	36.02	-7.02%	8,276,382
Jul 17, 2026	45.17	45.17	38.49	38.74	38.74	-13.39%	6,782,999
Jul 16, 2026	44.98	47.63	44.01	44.73	44.73	-1.69%	5,442,553
Jul 15, 2026	47.96	48.31	45.49	45.50	45.50	-5.52%	5,449,580
Jul 14, 2026	47.75	49.16	45.16	48.16	48.16	2.16%	5,563,159
Jul 13, 2026	52.00	52.80	47.04	47.14	47.14	-9.52%	7,419,254
Jul 10, 2026	53.60	54.97	52.09	52.10	52.10	-3.48%	6,352,016
Jul 9, 2026	51.00	54.68	48.37	53.98	53.98	6.55%	8,664,574
Jul 8, 2026	53.50	54.25	50.62	50.66	50.66	-5.31%	5,962,182
Jul 7, 2026	52.43	54.49	51.08	53.50	53.50	1.44%	8,598,631
Jul 6, 2026	52.94	55.90	52.70	52.74	52.74	-0.99%	7,622,104
Jul 3, 2026	53.20	55.95	53.20	53.27	53.27	-0.02%	7,416,329
Jul 2, 2026	54.99	57.49	51.55	53.28	53.28	-3.95%	10,745,636
Jul 1, 2026	58.34	62.05	55.11	55.47	55.47	-4.95%	11,365,999
Jun 30, 2026	55.55	58.63	55.50	58.36	58.36	4.16%	6,884,532
Jun 29, 2026	57.00	60.97	55.02	56.03	56.03	-3.98%	10,257,560
Jun 26, 2026	59.90	60.68	57.60	58.35	58.35	-1.40%	9,925,748
Jun 25, 2026	60.27	62.17	59.00	59.18	59.18	-1.78%	7,441,715
Jun 24, 2026	57.51	61.37	56.35	60.25	60.25	3.08%	8,164,535
Jun 23, 2026	62.00	64.28	57.90	58.45	58.45	-5.18%	11,167,400
Jun 22, 2026	63.45	64.70	59.02	61.64	61.64	-2.78%	11,813,194
Jun 18, 2026	59.93	64.38	59.55	63.40	63.40	5.53%	10,832,738
Jun 17, 2026	60.00	60.25	58.50	60.08	60.08	-0.20%	7,964,520
Jun 16, 2026	60.11	61.62	59.93	60.20	60.20	1.55%	9,219,844
Jun 15, 2026	57.13	59.47	55.94	59.28	59.28	4.77%	8,981,327
Jun 12, 2026	57.89	59.09	56.29	56.58	56.58	-0.28%	6,805,620
Jun 11, 2026	56.79	57.80	54.75	56.74	56.74	0.57%	6,037,080
Jun 10, 2026	57.38	57.46	55.03	56.42	56.42	-2.32%	6,615,922
Jun 9, 2026	54.80	58.26	53.98	57.76	57.76	7.76%	9,827,127
Jun 8, 2026	56.28	56.44	53.00	53.60	53.60	-8.25%	9,934,560
Jun 5, 2026	61.09	61.10	58.07	58.42	58.42	-5.32%	6,756,560