SHE:300753 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	22.00	22.20	20.99	21.15	21.15	-4.51%	4,835,643
Aug 21, 2026	22.87	23.01	21.84	22.15	22.15	-4.44%	6,752,562
Aug 20, 2026	22.91	23.93	22.80	23.18	23.18	4.13%	10,066,126
Aug 19, 2026	23.41	23.58	22.14	22.26	22.26	-6.12%	8,178,001
Aug 18, 2026	23.94	24.16	23.40	23.71	23.71	-2.35%	7,412,087
Aug 17, 2026	24.41	24.58	23.70	24.28	24.28	-0.53%	8,523,603
Aug 14, 2026	24.90	25.25	24.02	24.41	24.41	-1.89%	13,233,161
Aug 13, 2026	25.30	25.90	24.47	24.88	24.88	-1.66%	20,949,542
Aug 12, 2026	23.61	27.38	23.48	25.30	25.30	5.95%	25,599,884
Aug 11, 2026	23.46	24.50	23.17	23.88	23.88	-	15,910,836
Aug 10, 2026	23.30	24.69	23.30	23.88	23.88	1.44%	18,272,579
Aug 7, 2026	23.07	23.98	22.71	23.54	23.54	2.48%	20,009,177
Aug 6, 2026	23.54	24.40	22.85	22.97	22.97	-3.08%	21,612,581
Aug 5, 2026	23.40	23.74	22.82	23.70	23.70	0.30%	16,589,165
Aug 4, 2026	22.86	23.87	22.55	23.63	23.63	4.56%	18,042,144
Aug 3, 2026	22.49	22.74	22.10	22.60	22.60	-1.57%	13,489,102
Jul 31, 2026	21.02	23.50	21.00	22.96	22.96	2.96%	21,895,193
Jul 30, 2026	22.82	23.88	22.20	22.30	22.30	-5.43%	24,319,267
Jul 29, 2026	25.68	25.88	22.92	23.58	23.58	-9.24%	33,063,110
Jul 28, 2026	22.71	26.29	22.50	25.98	25.98	18.58%	39,246,794
Jul 27, 2026	18.50	21.91	18.50	21.91	21.91	19.99%	15,112,851
Jul 24, 2026	18.75	20.25	18.26	18.26	18.26	-3.64%	11,806,800
Jul 23, 2026	18.38	19.14	18.01	18.95	18.95	4.35%	7,741,101
Jul 22, 2026	18.33	18.86	18.05	18.16	18.16	-2.37%	7,809,001
Jul 21, 2026	18.68	18.78	16.91	18.60	18.60	-2.21%	11,985,368
Jul 20, 2026	19.21	20.66	18.52	19.02	19.02	-2.46%	11,198,394
Jul 17, 2026	21.09	21.57	19.40	19.50	19.50	-8.96%	14,085,416
Jul 16, 2026	19.65	22.48	19.28	21.42	21.42	9.29%	17,250,277
Jul 15, 2026	19.04	20.09	18.85	19.60	19.60	2.08%	6,444,101
Jul 14, 2026	18.50	19.57	18.41	19.20	19.20	3.67%	6,638,008
Jul 13, 2026	19.30	19.68	18.50	18.52	18.52	-4.93%	4,949,002
Jul 10, 2026	18.59	19.94	18.15	19.48	19.48	4.73%	7,489,240
Jul 9, 2026	18.53	19.28	18.06	18.60	18.60	-0.27%	5,124,991
Jul 8, 2026	19.46	19.51	18.62	18.65	18.65	-3.52%	4,763,501
Jul 7, 2026	20.25	20.25	19.22	19.33	19.33	-5.66%	7,135,299
Jul 6, 2026	20.60	21.44	20.29	20.49	20.49	-0.97%	10,495,311
Jul 3, 2026	20.27	20.87	19.95	20.69	20.69	2.73%	6,745,099
Jul 2, 2026	19.92	20.89	19.92	20.14	20.14	1.21%	8,125,901
Jul 1, 2026	18.99	20.49	18.60	19.90	19.90	5.12%	11,168,538
Jun 30, 2026	19.32	19.58	18.82	18.93	18.93	-3.32%	6,714,500
Jun 29, 2026	19.06	20.10	18.36	19.58	19.58	4.15%	10,412,887
Jun 26, 2026	20.11	20.74	18.80	18.80	18.80	-6.14%	9,844,187
Jun 25, 2026	21.30	21.48	19.70	20.03	20.03	-8.29%	14,249,944
Jun 24, 2026	21.30	24.15	21.26	21.84	21.84	5.97%	18,290,645
Jun 23, 2026	20.18	21.40	20.18	20.61	20.61	1.18%	4,888,038
Jun 22, 2026	20.44	20.58	19.53	20.37	20.37	-1.64%	4,720,527
Jun 18, 2026	20.62	21.49	20.50	20.71	20.71	-0.58%	3,394,000
Jun 17, 2026	20.85	21.26	20.57	20.83	20.83	-0.33%	2,863,400
Jun 16, 2026	20.93	21.06	20.33	20.90	20.90	-0.14%	2,834,200
Jun 15, 2026	20.75	21.20	20.45	20.93	20.93	2.10%	3,322,260