SHE:300776 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	104.28	105.68	99.01	99.04	99.04	2.63%	12,279,203
Jul 30, 2026	106.84	108.00	95.07	96.50	96.50	-8.87%	13,114,470
Jul 29, 2026	109.56	111.08	98.68	105.89	105.89	-3.38%	14,255,140
Jul 28, 2026	118.01	119.50	108.20	109.59	109.59	-8.86%	8,729,727
Jul 27, 2026	112.73	120.25	112.73	120.25	120.25	8.76%	9,794,467
Jul 24, 2026	111.10	114.18	108.74	110.56	110.56	-3.02%	7,299,327
Jul 23, 2026	116.42	119.85	112.08	114.00	114.00	-2.08%	8,336,531
Jul 22, 2026	122.04	122.88	115.16	116.42	116.42	-4.81%	8,401,774
Jul 21, 2026	112.75	122.59	100.63	122.30	122.30	10.64%	13,510,480
Jul 20, 2026	126.00	127.00	106.50	110.54	110.54	-7.98%	12,631,310
Jul 17, 2026	133.91	134.18	119.23	120.13	120.13	-10.02%	9,483,021
Jul 16, 2026	139.11	142.18	132.00	133.51	133.51	-5.38%	8,677,312
Jul 15, 2026	154.01	156.30	140.00	141.10	141.10	-7.17%	8,186,710
Jul 14, 2026	147.90	155.02	146.13	152.00	152.00	4.52%	8,596,527
Jul 13, 2026	154.37	156.02	144.91	145.42	145.42	-7.38%	11,043,600
Jul 10, 2026	172.00	176.25	156.95	157.01	157.01	-7.93%	12,185,491
Jul 9, 2026	162.00	171.60	159.31	170.54	170.54	7.26%	9,653,668
Jul 8, 2026	163.89	168.34	155.00	159.00	159.00	-2.62%	9,758,891
Jul 7, 2026	165.00	168.44	159.18	163.28	163.28	-2.08%	8,006,641
Jul 6, 2026	180.00	183.00	166.48	166.75	166.75	-8.68%	14,228,369
Jul 3, 2026	180.00	191.01	170.30	182.60	182.60	-2.04%	13,305,213
Jul 2, 2026	190.00	195.45	178.87	186.40	186.40	-8.59%	17,215,314
Jul 1, 2026	205.17	211.00	199.50	203.91	203.91	-5.14%	16,054,479
Jun 30, 2026	206.99	218.00	203.63	214.96	214.96	8.02%	19,395,320
Jun 29, 2026	203.00	215.00	193.98	199.00	199.00	2.31%	23,649,780
Jun 26, 2026	178.50	205.00	173.41	194.50	194.50	8.54%	25,260,510
Jun 25, 2026	175.01	187.00	171.70	179.20	179.20	8.53%	20,104,790
Jun 24, 2026	165.99	168.66	160.10	165.11	165.11	-0.66%	13,200,850
Jun 23, 2026	174.32	174.80	164.50	166.21	166.21	-6.57%	15,765,860
Jun 22, 2026	175.00	188.96	174.00	177.89	177.89	5.01%	19,703,100
Jun 18, 2026	169.16	172.39	166.00	169.41	169.41	-1.85%	15,179,080
Jun 17, 2026	161.87	179.90	160.37	173.00	172.61	10.08%	20,109,350
Jun 16, 2026	145.59	159.47	144.79	157.16	156.81	8.17%	16,269,130
Jun 15, 2026	136.86	145.38	134.15	145.29	144.96	8.18%	13,334,010
Jun 12, 2026	149.58	152.84	134.00	134.31	134.01	-8.51%	18,985,960
Jun 11, 2026	156.01	156.99	144.61	146.80	146.47	-8.25%	18,339,660
Jun 10, 2026	160.71	161.89	149.88	160.00	159.64	-5.10%	18,611,000
Jun 9, 2026	164.01	170.00	154.80	168.59	168.21	2.80%	20,538,529
Jun 8, 2026	165.09	176.40	161.13	164.00	163.63	-3.62%	23,830,291
Jun 5, 2026	159.35	184.88	156.60	170.16	169.78	3.57%	27,801,200
Jun 4, 2026	148.01	165.30	147.01	164.30	163.93	8.95%	20,561,350
Jun 3, 2026	153.41	157.59	148.00	150.80	150.46	-0.13%	17,381,480
Jun 2, 2026	148.73	154.51	140.54	151.00	150.66	3.42%	14,547,940
Jun 1, 2026	148.90	157.28	146.00	146.00	145.67	-0.90%	15,174,750
May 29, 2026	164.53	166.10	147.00	147.33	147.00	-11.30%	24,336,620
May 28, 2026	167.02	170.40	161.00	166.10	165.73	-2.87%	21,370,150
May 27, 2026	165.00	186.00	164.89	171.00	170.61	9.97%	24,589,870
May 26, 2026	158.60	166.28	152.40	155.50	155.15	-2.82%	16,663,890
May 25, 2026	158.46	166.58	151.91	160.02	159.66	2.20%	17,359,410
May 22, 2026	147.32	157.80	146.01	156.58	156.23	6.30%	16,150,950