SHE:300765 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	49.65	49.73	44.28	45.24	45.24	-7.67%	47,049,800
Aug 21, 2026	47.88	51.47	47.60	49.00	49.00	-5.37%	60,463,540
Aug 20, 2026	49.96	51.78	45.69	51.78	51.78	20.00%	64,522,210
Aug 19, 2026	44.08	44.49	42.34	43.15	43.15	-2.82%	24,607,431
Aug 18, 2026	44.00	46.23	43.50	44.40	44.40	-0.09%	33,064,442
Aug 17, 2026	40.97	46.64	40.35	44.44	44.44	9.00%	37,609,389
Aug 14, 2026	41.03	41.94	40.03	40.77	40.77	-1.24%	18,133,746
Aug 13, 2026	42.00	45.00	41.18	41.28	41.28	-3.44%	27,871,009
Aug 12, 2026	42.01	43.45	41.60	42.75	42.75	-1.29%	22,624,616
Aug 11, 2026	39.97	45.00	39.02	43.31	43.31	6.20%	33,184,432
Aug 10, 2026	41.20	43.60	40.30	40.78	40.78	-0.97%	29,150,133
Aug 7, 2026	39.02	43.33	38.10	41.18	41.18	2.95%	34,012,595
Aug 6, 2026	38.29	40.32	37.01	40.00	40.00	5.26%	25,217,172
Aug 5, 2026	37.25	38.20	37.00	38.00	38.00	1.71%	12,288,830
Aug 4, 2026	37.05	38.00	36.82	37.36	37.36	2.86%	13,485,014
Aug 3, 2026	37.99	38.99	35.88	36.32	36.32	-4.47%	13,805,412
Jul 31, 2026	35.67	38.84	35.50	38.02	38.02	5.61%	18,924,114
Jul 30, 2026	38.00	38.49	35.48	36.00	36.00	-5.26%	18,284,581
Jul 29, 2026	37.68	38.90	36.39	38.00	38.00	-2.31%	23,384,160
Jul 28, 2026	37.88	39.40	37.48	38.90	38.90	6.81%	34,128,070
Jul 27, 2026	36.43	37.99	35.82	36.42	36.42	-1.30%	15,882,960
Jul 24, 2026	38.06	38.80	36.66	36.90	36.90	-4.43%	15,645,070
Jul 23, 2026	38.45	39.44	37.49	38.61	38.61	-2.84%	17,244,340
Jul 22, 2026	40.88	42.98	38.80	39.74	39.74	-4.13%	23,215,360
Jul 21, 2026	40.21	41.45	37.87	41.45	41.45	-0.41%	26,826,930
Jul 20, 2026	36.75	42.88	36.36	41.62	41.62	8.81%	34,430,430
Jul 17, 2026	40.07	42.00	37.53	38.25	38.25	-4.30%	26,052,940
Jul 16, 2026	40.08	42.77	39.00	39.97	39.97	-4.83%	26,190,420
Jul 15, 2026	37.43	43.40	37.43	42.00	42.00	12.33%	34,008,242
Jul 14, 2026	36.50	38.53	36.00	37.39	37.39	-0.43%	17,293,221
Jul 13, 2026	37.80	39.09	36.50	37.55	37.55	-2.97%	19,633,666
Jul 10, 2026	36.10	39.58	35.80	38.70	38.70	6.38%	28,252,463
Jul 9, 2026	32.82	37.00	32.62	36.38	36.38	7.47%	27,109,804
Jul 8, 2026	33.84	35.70	33.51	33.85	33.85	-0.91%	18,382,830
Jul 7, 2026	36.11	37.08	33.80	34.16	34.16	-7.00%	32,614,478
Jul 6, 2026	35.10	38.67	35.00	36.73	36.73	0.05%	36,800,630
Jul 3, 2026	35.00	37.39	33.80	36.71	36.71	6.44%	40,134,995
Jul 2, 2026	30.90	34.66	30.80	34.49	34.49	12.16%	39,137,783
Jul 1, 2026	27.00	31.50	26.30	30.75	30.75	12.93%	26,400,973
Jun 30, 2026	27.31	27.60	26.96	27.23	27.23	-1.70%	15,029,314
Jun 29, 2026	25.39	28.10	25.05	27.70	27.70	9.06%	22,196,607
Jun 26, 2026	25.84	26.72	25.04	25.40	25.40	-2.79%	13,307,526
Jun 25, 2026	26.02	26.95	25.03	26.13	26.13	0.38%	15,726,460
Jun 24, 2026	24.50	27.00	24.38	26.03	26.03	5.86%	24,522,296
Jun 23, 2026	24.27	24.93	24.01	24.59	24.59	1.61%	14,723,999
Jun 22, 2026	23.88	24.66	23.10	24.20	24.20	1.04%	14,823,730
Jun 18, 2026	24.36	24.99	23.81	23.95	23.95	-2.60%	15,015,924
Jun 17, 2026	24.00	26.21	23.80	24.59	24.59	3.49%	20,562,956
Jun 16, 2026	24.55	24.68	23.65	23.76	23.76	-3.96%	12,450,426
Jun 15, 2026	23.23	24.80	23.21	24.74	24.74	6.50%	14,890,049