SHE:300776 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	115.89	119.75	113.61	117.91	117.91	3.43%	10,304,950
Aug 21, 2026	114.56	117.01	110.33	114.00	114.00	-0.74%	6,576,851
Aug 20, 2026	118.18	119.00	112.00	114.85	114.85	-0.70%	6,573,696
Aug 19, 2026	123.00	125.95	115.33	115.66	115.66	-11.10%	8,653,546
Aug 18, 2026	126.50	130.40	124.81	130.10	130.10	1.75%	9,622,079
Aug 17, 2026	121.88	128.44	120.80	127.86	127.86	5.28%	11,102,179
Aug 14, 2026	118.49	121.88	116.18	121.45	121.45	4.43%	7,299,104
Aug 13, 2026	120.11	123.40	116.06	116.30	116.30	-2.69%	8,342,668
Aug 12, 2026	115.00	120.67	114.02	119.51	119.51	3.47%	7,947,469
Aug 11, 2026	114.81	118.72	112.89	115.50	115.50	-0.35%	7,147,503
Aug 10, 2026	122.28	122.33	112.22	115.90	115.90	-5.41%	11,169,347
Aug 7, 2026	116.00	124.56	114.87	122.53	122.53	4.95%	13,156,917
Aug 6, 2026	109.33	117.25	108.00	116.75	116.75	4.01%	12,525,742
Aug 5, 2026	103.89	114.30	102.27	112.25	112.25	7.16%	11,569,416
Aug 4, 2026	96.27	105.99	96.27	104.75	104.75	10.37%	12,263,259
Aug 3, 2026	99.61	100.55	94.20	94.91	94.91	-4.17%	10,799,561
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