SHE:300756 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	28.88	29.30	28.14	28.30	28.30	-1.53%	3,722,620
Aug 25, 2026	29.01	29.12	28.31	28.74	28.74	-1.41%	3,814,260
Aug 24, 2026	28.90	29.22	28.15	29.15	29.15	0.69%	3,012,042
Aug 21, 2026	28.82	29.58	27.85	28.95	28.95	0.14%	3,986,660
Aug 20, 2026	29.80	30.50	28.88	28.91	28.91	-1.43%	4,003,958
Aug 19, 2026	30.76	31.46	29.22	29.33	29.33	-3.71%	4,270,440
Aug 18, 2026	30.23	30.95	30.09	30.46	30.46	0.63%	3,091,120
Aug 17, 2026	30.66	30.98	30.10	30.27	30.27	-1.34%	3,207,443
Aug 14, 2026	31.15	31.50	30.00	30.68	30.68	-1.48%	4,491,120
Aug 13, 2026	31.30	32.29	30.89	31.14	31.14	-1.42%	5,241,580
Aug 12, 2026	31.70	32.42	31.45	31.59	31.59	-0.44%	4,762,680
Aug 11, 2026	31.47	32.17	30.81	31.73	31.73	0.63%	3,761,800
Aug 10, 2026	30.54	31.95	30.54	31.53	31.53	3.55%	4,731,160
Aug 7, 2026	30.01	30.78	29.66	30.45	30.45	1.13%	4,620,735
Aug 6, 2026	28.21	30.72	28.21	30.11	30.11	6.32%	7,191,520
Aug 5, 2026	26.78	28.60	26.78	28.32	28.32	5.59%	4,734,780
Aug 4, 2026	25.30	27.00	24.98	26.82	26.82	6.01%	5,046,220
Aug 3, 2026	25.20	25.85	25.20	25.30	25.30	-0.35%	2,705,136
Jul 31, 2026	24.95	25.72	24.88	25.39	25.39	4.96%	4,075,178
Jul 30, 2026	25.32	25.62	24.06	24.19	24.19	-5.06%	3,378,860
Jul 29, 2026	26.53	26.73	24.46	25.48	25.48	-2.97%	6,053,508
Jul 28, 2026	25.00	26.60	24.70	26.26	26.26	3.96%	4,924,216
Jul 27, 2026	24.13	25.42	23.92	25.26	25.26	4.68%	3,383,540
Jul 24, 2026	24.50	24.96	23.74	24.13	24.13	-3.25%	3,127,240
Jul 23, 2026	24.73	24.98	24.40	24.94	24.94	1.30%	3,206,620
Jul 22, 2026	25.46	26.59	24.54	24.62	24.62	-4.61%	4,874,580
Jul 21, 2026	24.80	25.85	23.40	25.81	25.81	4.88%	6,919,189
Jul 20, 2026	26.01	26.38	23.80	24.61	24.61	-5.38%	9,607,805
Jul 17, 2026	27.18	27.55	24.20	26.01	26.01	-4.27%	5,670,714
Jul 16, 2026	26.00	27.66	26.00	27.17	27.17	2.68%	3,703,020
Jul 15, 2026	26.63	27.21	26.31	26.46	26.46	-0.75%	2,115,960
Jul 14, 2026	26.29	26.87	25.30	26.66	26.66	2.54%	4,122,720
Jul 13, 2026	28.13	28.13	25.90	26.00	26.00	-7.54%	3,807,529
Jul 10, 2026	28.10	29.15	28.09	28.12	28.12	-0.95%	4,071,900
Jul 9, 2026	28.89	29.00	26.61	28.39	28.39	-1.42%	5,702,492
Jul 8, 2026	30.89	31.20	28.03	28.80	28.80	-6.04%	5,647,100
Jul 7, 2026	33.90	33.99	30.40	30.65	30.65	-8.56%	9,516,841
Jul 6, 2026	32.80	35.79	32.54	33.52	33.52	3.04%	16,282,830
Jul 3, 2026	32.03	32.96	31.53	32.53	32.53	1.91%	6,836,180
Jul 2, 2026	32.50	33.89	31.70	31.92	31.92	-1.78%	6,110,449
Jul 1, 2026	33.35	33.85	32.44	32.50	32.50	-1.66%	5,339,170
Jun 30, 2026	31.60	33.25	31.32	33.05	33.05	4.42%	7,129,758
Jun 29, 2026	30.48	31.97	29.10	31.65	31.65	4.11%	7,335,485
Jun 26, 2026	32.22	32.56	30.29	30.40	30.40	-7.18%	5,158,660
Jun 25, 2026	32.07	33.48	31.67	32.75	32.75	2.38%	7,764,460
Jun 24, 2026	32.27	32.75	31.10	31.99	31.99	-1.27%	4,062,410
Jun 23, 2026	31.18	32.86	31.04	32.40	32.40	2.86%	4,761,439
Jun 22, 2026	32.80	33.82	30.83	31.50	31.50	-5.72%	6,246,403
Jun 18, 2026	33.59	34.17	32.37	33.41	33.41	-0.54%	6,342,164
Jun 17, 2026	34.64	35.30	33.42	33.59	33.59	-3.14%	9,504,068