SHE:300781 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	26.90	27.00	25.70	26.03	26.03	-3.23%	2,657,985
Aug 21, 2026	27.07	27.19	26.24	26.90	26.90	-0.96%	2,097,478
Aug 20, 2026	27.35	27.71	26.80	27.16	27.16	0.97%	2,787,598
Aug 19, 2026	28.00	28.28	26.80	26.90	26.90	-4.95%	3,440,934
Aug 18, 2026	28.95	28.95	27.97	28.30	28.30	-2.25%	3,116,950
Aug 17, 2026	28.90	29.03	28.00	28.95	28.95	1.61%	4,492,899
Aug 14, 2026	28.73	29.74	27.80	28.49	28.49	-1.01%	7,357,407
Aug 13, 2026	29.36	31.21	28.78	28.78	28.78	-1.98%	10,666,322
Aug 12, 2026	28.48	30.75	28.40	29.36	29.36	2.91%	9,425,882
Aug 11, 2026	29.58	29.68	28.33	28.53	28.53	-1.55%	4,061,596
Aug 10, 2026	28.95	29.27	28.17	28.98	28.98	0.03%	4,933,360
Aug 7, 2026	28.70	29.13	27.62	28.97	28.97	0.14%	7,134,528
Aug 6, 2026	28.90	29.88	28.43	28.93	28.93	-2.00%	8,345,273
Aug 5, 2026	28.77	29.68	28.77	29.52	29.52	0.65%	8,491,717
Aug 4, 2026	27.41	29.77	27.41	29.33	29.33	7.04%	10,997,654
Aug 3, 2026	27.32	28.40	26.78	27.40	27.40	-0.69%	7,456,688
Jul 31, 2026	24.86	28.73	24.86	27.59	27.59	11.21%	11,778,886
Jul 30, 2026	24.82	26.10	24.74	24.81	24.81	-0.84%	5,304,051
Jul 29, 2026	24.83	25.24	24.50	25.02	25.02	1.17%	4,183,145
Jul 28, 2026	24.14	25.47	23.80	24.73	24.73	1.85%	4,859,275
Jul 27, 2026	23.06	24.33	22.71	24.28	24.28	6.07%	4,908,222
Jul 24, 2026	23.50	23.82	22.80	22.89	22.89	-4.19%	2,897,826
Jul 23, 2026	23.44	23.93	23.25	23.89	23.89	0.72%	3,174,329
Jul 22, 2026	24.01	24.41	23.50	23.72	23.72	-2.95%	4,420,799
Jul 21, 2026	24.39	24.59	22.49	24.44	24.44	0.95%	7,355,023
Jul 20, 2026	24.91	26.09	23.72	24.21	24.21	-0.37%	6,696,840
Jul 17, 2026	25.82	27.66	24.14	24.30	24.30	-5.74%	7,819,825
Jul 16, 2026	24.98	25.98	24.61	25.78	25.78	2.91%	5,319,091
Jul 15, 2026	24.36	25.40	24.19	25.05	25.05	3.13%	4,602,080
Jul 14, 2026	24.80	24.92	23.58	24.29	24.29	-1.78%	3,763,323
Jul 13, 2026	26.01	26.78	24.63	24.73	24.73	-6.47%	5,252,766
Jul 10, 2026	25.63	27.49	24.95	26.44	26.44	2.96%	8,662,908
Jul 9, 2026	24.63	26.38	24.38	25.68	25.68	3.97%	6,134,549
Jul 8, 2026	24.65	25.09	23.90	24.70	24.70	0.65%	4,612,115
Jul 7, 2026	25.30	25.73	24.52	24.54	24.54	-3.50%	4,123,106
Jul 6, 2026	26.30	26.87	25.43	25.43	25.43	-4.33%	5,868,387
Jul 3, 2026	27.77	28.30	26.53	26.58	26.58	-8.19%	9,489,404
Jul 2, 2026	28.05	29.80	26.64	28.95	28.95	6.63%	14,080,149
Jul 1, 2026	26.62	27.59	26.31	27.15	27.15	3.00%	4,214,148
Jun 30, 2026	26.00	26.54	25.78	26.36	26.36	2.37%	3,883,816
Jun 29, 2026	25.96	26.64	25.50	25.75	25.75	-0.81%	3,861,807
Jun 26, 2026	27.07	27.13	25.63	25.96	25.96	-4.10%	4,661,637
Jun 25, 2026	28.00	28.21	26.91	27.07	27.07	-3.90%	4,313,109
Jun 24, 2026	28.61	28.77	27.69	28.17	28.17	-2.09%	3,816,577
Jun 23, 2026	29.22	29.63	28.50	28.77	28.77	-2.97%	4,169,987
Jun 22, 2026	28.55	29.69	28.18	29.65	29.65	2.14%	5,395,584
Jun 18, 2026	28.22	29.54	27.81	29.03	29.03	2.47%	4,482,299
Jun 17, 2026	28.86	28.96	28.13	28.33	28.33	-2.18%	3,000,386
Jun 16, 2026	28.80	29.16	28.43	28.96	28.96	-0.07%	2,650,996
Jun 15, 2026	28.49	29.22	28.05	28.98	28.98	3.35%	3,451,394