SHE:300760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	145.85	152.29	143.85	151.04	151.04	2.83%	12,593,600
Jun 11, 2026	142.60	147.65	142.50	146.88	146.88	2.36%	9,610,784
Jun 10, 2026	141.43	143.88	141.00	143.50	143.50	0.82%	6,577,763
Jun 9, 2026	142.88	143.50	140.64	142.33	142.33	-0.29%	6,291,637
Jun 8, 2026	143.37	145.00	141.08	142.74	142.74	-1.14%	8,015,442
Jun 5, 2026	143.64	145.47	142.93	144.39	144.39	1.26%	7,795,979
Jun 4, 2026	143.33	143.78	141.88	142.59	142.59	-1.38%	8,914,508
Jun 3, 2026	146.69	146.72	144.58	144.59	144.59	-1.63%	7,935,422
Jun 2, 2026	149.02	149.16	146.71	146.99	146.99	-1.63%	8,225,927
Jun 1, 2026	151.65	152.55	148.80	149.43	149.43	-1.58%	8,559,743
May 29, 2026	150.71	154.36	150.00	151.83	151.83	0.70%	10,430,310
May 28, 2026	152.00	152.50	148.44	150.78	150.78	-1.89%	9,681,554
May 27, 2026	152.80	155.68	150.10	154.00	153.69	0.56%	10,933,650
May 26, 2026	152.50	155.59	152.50	153.15	152.84	-0.31%	6,924,876
May 25, 2026	152.58	155.17	151.36	153.63	153.32	0.41%	6,903,395
May 22, 2026	158.00	158.30	152.90	153.00	152.69	-3.32%	13,623,850