SHE:300760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	154.00	158.97	153.01	158.68	158.68	2.74%	11,906,918
Aug 21, 2026	158.00	159.00	153.89	154.45	154.45	-2.29%	7,971,103
Aug 20, 2026	152.00	159.69	151.28	158.07	158.07	4.94%	16,323,490
Aug 19, 2026	151.20	151.65	149.08	150.63	150.63	0.05%	6,680,917
Aug 18, 2026	149.12	150.79	148.32	150.55	150.55	0.56%	5,935,682
Aug 17, 2026	149.96	150.28	147.39	149.71	149.71	-0.51%	6,978,564
Aug 14, 2026	153.45	154.47	150.13	150.47	150.47	-1.90%	6,527,819
Aug 13, 2026	152.80	155.74	151.20	153.39	153.39	-0.14%	9,170,949
Aug 12, 2026	153.20	155.18	152.70	153.60	153.60	0.07%	6,407,520
Aug 11, 2026	154.86	155.96	153.28	153.49	153.49	-1.34%	9,060,296
Aug 10, 2026	152.00	157.52	151.86	155.58	155.58	2.75%	14,012,468
Aug 7, 2026	149.01	151.41	148.37	151.41	151.41	1.11%	10,513,861
Aug 6, 2026	154.32	154.99	149.62	149.75	149.75	-2.95%	12,038,020
Aug 5, 2026	154.99	155.03	152.95	154.30	154.30	0.02%	8,215,282
Aug 4, 2026	156.88	157.57	153.99	154.27	154.27	-1.67%	11,231,882
Aug 3, 2026	158.94	159.49	156.64	156.89	156.89	-1.25%	6,936,428
Jul 31, 2026	158.37	159.83	157.60	158.88	158.88	-1.70%	11,242,060
Jul 30, 2026	155.00	162.00	154.25	161.62	161.62	4.35%	17,769,740
Jul 29, 2026	151.00	155.65	150.58	154.88	154.88	2.88%	13,353,480
Jul 28, 2026	148.66	152.10	147.93	150.54	150.54	1.33%	8,912,317
Jul 27, 2026	145.65	149.28	145.50	148.56	148.56	1.49%	6,800,005
Jul 24, 2026	150.03	151.96	146.38	146.38	146.38	-2.93%	8,970,820
Jul 23, 2026	150.50	151.50	149.01	150.80	150.80	-0.97%	7,836,006
Jul 22, 2026	151.00	153.39	149.87	152.27	152.27	0.01%	10,633,560
Jul 21, 2026	152.81	156.00	150.26	152.25	152.25	-1.46%	16,615,030
Jul 20, 2026	147.61	155.00	146.76	154.50	154.50	3.39%	16,406,410
Jul 17, 2026	150.31	152.93	147.55	149.43	149.43	-0.59%	15,847,280
Jul 16, 2026	145.80	151.88	145.03	150.31	150.31	2.95%	21,209,940
Jul 15, 2026	139.00	147.56	138.15	146.00	146.00	4.32%	19,080,960
Jul 14, 2026	140.61	141.66	138.55	139.96	139.96	0.20%	8,675,055
Jul 13, 2026	140.10	140.97	138.42	139.68	139.68	-1.34%	8,995,647
Jul 10, 2026	139.29	143.50	137.23	141.57	141.57	1.48%	11,223,721
Jul 9, 2026	136.80	140.77	136.02	139.50	139.50	1.09%	9,038,273
Jul 8, 2026	137.98	139.15	136.08	138.00	138.00	-0.12%	7,291,618
Jul 7, 2026	139.12	139.88	137.37	138.17	138.17	-1.73%	8,305,582
Jul 6, 2026	139.85	142.46	138.31	140.60	140.60	0.41%	12,321,920
Jul 3, 2026	140.41	144.06	138.50	140.02	140.02	0.59%	12,173,946
Jul 2, 2026	142.13	144.08	137.91	139.20	139.20	-1.76%	13,443,810
Jul 1, 2026	135.73	142.50	134.77	141.70	141.70	4.32%	13,057,000
Jun 30, 2026	136.97	137.49	134.71	135.83	135.83	-1.21%	8,920,456
Jun 29, 2026	133.34	139.76	130.66	137.49	137.49	2.62%	15,854,090
Jun 26, 2026	138.98	140.79	133.83	133.98	133.98	-3.03%	10,656,570
Jun 25, 2026	135.01	139.44	134.01	138.16	138.16	1.05%	13,045,339
Jun 24, 2026	141.00	143.17	136.65	136.73	136.73	-1.90%	10,648,246
Jun 23, 2026	141.33	144.50	139.01	139.38	139.38	-1.74%	9,010,097
Jun 22, 2026	139.96	142.50	136.93	141.85	141.85	1.31%	10,640,132
Jun 18, 2026	143.35	145.25	140.01	140.01	140.01	-2.33%	10,481,750
Jun 17, 2026	142.69	144.24	142.49	143.35	143.35	0.31%	5,395,761
Jun 16, 2026	146.00	146.20	142.58	142.90	142.90	-2.46%	6,901,822
Jun 15, 2026	151.20	151.21	146.00	146.50	146.50	-3.01%	9,424,015