SHE:300738 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	20.88	21.23	20.42	21.23	21.23	1.92%	40,408,380
Aug 21, 2026	20.70	20.97	20.22	20.83	20.83	-0.62%	35,271,366
Aug 20, 2026	21.53	21.65	20.85	20.96	20.96	-1.73%	51,070,090
Aug 19, 2026	22.49	22.65	21.31	21.33	21.33	-7.38%	63,759,061
Aug 18, 2026	23.50	23.68	22.68	23.03	23.03	-2.50%	56,318,995
Aug 17, 2026	23.84	23.90	23.32	23.62	23.62	-0.55%	70,701,991
Aug 14, 2026	21.96	24.18	21.71	23.75	23.75	7.08%	120,240,665
Aug 13, 2026	22.92	23.44	22.16	22.18	22.18	-1.99%	80,485,490
Aug 12, 2026	23.02	23.28	22.61	22.63	22.63	-1.14%	48,509,120
Aug 11, 2026	23.10	23.23	22.50	22.89	22.89	0.22%	58,643,841
Aug 10, 2026	22.69	22.97	22.03	22.84	22.84	1.11%	56,535,164
Aug 7, 2026	22.91	23.11	22.23	22.59	22.59	-1.48%	68,214,250
Aug 6, 2026	23.03	23.48	22.73	22.93	22.93	-2.92%	81,395,998
Aug 5, 2026	22.55	23.99	22.53	23.62	23.62	2.96%	120,564,000
Aug 4, 2026	22.81	23.25	22.61	22.94	22.94	3.29%	87,877,610
Aug 3, 2026	22.38	22.95	22.15	22.21	22.21	-0.67%	70,797,640
Jul 31, 2026	22.18	23.00	21.85	22.36	22.36	5.92%	94,566,507
Jul 30, 2026	21.50	21.92	21.11	21.11	21.11	-3.61%	53,610,838
Jul 29, 2026	21.22	22.00	19.80	21.90	21.90	2.82%	74,813,319
Jul 28, 2026	20.99	21.64	20.80	21.30	21.30	-0.88%	46,563,830
Jul 27, 2026	20.67	21.55	20.40	21.49	21.49	3.32%	50,712,790
Jul 24, 2026	22.00	22.13	20.80	20.80	20.80	-8.09%	74,290,940
Jul 23, 2026	22.50	23.32	22.21	22.63	22.63	-1.27%	76,528,310
Jul 22, 2026	21.57	23.55	21.31	22.92	22.92	5.23%	121,748,686
Jul 21, 2026	20.70	21.92	20.12	21.78	21.78	4.21%	95,061,380
Jul 20, 2026	20.46	21.23	20.03	20.90	20.90	2.55%	75,486,797
Jul 17, 2026	19.55	20.98	19.10	20.38	20.38	2.41%	82,983,030
Jul 16, 2026	19.38	20.59	19.22	19.90	19.90	0.96%	47,425,669
Jul 15, 2026	19.66	20.19	19.09	19.71	19.71	-0.61%	47,644,123
Jul 14, 2026	20.98	21.16	18.51	19.83	19.83	-6.24%	84,480,750
Jul 13, 2026	20.88	21.48	20.68	21.15	21.15	1.54%	70,678,059
Jul 10, 2026	20.06	21.75	19.94	20.83	20.83	2.11%	74,549,280
Jul 9, 2026	20.20	20.60	19.68	20.40	20.40	0.34%	56,366,846
Jul 8, 2026	19.40	20.93	19.40	20.33	20.33	5.83%	70,265,470
Jul 7, 2026	19.70	19.96	18.99	19.21	19.21	-2.98%	35,999,978
Jul 6, 2026	21.20	21.38	19.75	19.80	19.80	-2.75%	44,179,084
Jul 3, 2026	20.71	21.50	20.24	20.36	20.36	-2.58%	46,915,076
Jul 2, 2026	21.15	21.86	20.75	20.90	20.90	-2.73%	59,662,446
Jul 1, 2026	20.30	22.07	20.12	21.50	21.49	6.33%	82,626,042
Jun 30, 2026	18.93	20.47	18.62	20.22	20.21	7.10%	50,917,840
Jun 29, 2026	19.35	19.64	18.51	18.88	18.87	-2.53%	41,560,893
Jun 26, 2026	20.50	20.54	19.37	19.37	19.36	-6.92%	53,562,291
Jun 25, 2026	21.50	21.72	20.65	20.81	20.80	-3.30%	55,031,882
Jun 24, 2026	21.08	21.86	20.65	21.52	21.51	1.13%	62,214,891
Jun 23, 2026	21.68	22.10	21.04	21.28	21.27	-3.27%	74,958,191
Jun 22, 2026	21.09	22.30	20.95	22.00	21.99	4.17%	91,344,433
Jun 18, 2026	20.20	21.29	20.08	21.12	21.11	5.18%	83,832,160
Jun 17, 2026	19.83	20.37	19.73	20.08	20.07	-0.10%	38,968,150
Jun 16, 2026	20.19	20.33	19.79	20.10	20.09	-0.64%	44,206,110
Jun 15, 2026	19.39	20.27	19.37	20.23	20.22	6.08%	49,804,460