SHE:300782 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	78.43	78.88	75.16	76.41	76.41	-2.06%	12,147,960
Aug 7, 2026	75.30	78.20	74.00	78.02	78.02	3.50%	16,320,610
Aug 6, 2026	71.11	77.60	71.02	75.38	75.38	3.44%	19,178,613
Aug 5, 2026	71.00	73.96	70.66	72.87	72.87	0.73%	19,031,560
Aug 4, 2026	68.50	72.42	67.53	72.34	72.34	7.94%	15,762,350
Aug 3, 2026	67.90	68.68	66.50	67.02	67.02	-1.33%	9,893,230
Jul 31, 2026	68.59	70.47	67.61	67.92	67.92	4.94%	18,220,643
Jul 30, 2026	67.22	67.88	64.55	64.72	64.72	-4.84%	16,126,382
Jul 29, 2026	68.80	69.80	65.80	68.01	68.01	-1.15%	13,368,140
Jul 28, 2026	71.07	72.47	68.50	68.80	68.80	-5.62%	11,503,251
Jul 27, 2026	71.44	72.90	69.50	72.90	72.90	2.68%	10,775,225
Jul 24, 2026	71.85	73.63	71.00	71.00	71.00	-2.51%	10,164,551
Jul 23, 2026	75.00	75.76	72.22	72.83	72.83	-1.67%	12,115,500
Jul 22, 2026	74.00	77.16	73.52	74.07	74.07	-2.20%	17,520,420
Jul 21, 2026	73.50	75.93	67.32	75.74	75.74	4.89%	23,752,602
Jul 20, 2026	78.45	78.69	70.01	72.21	72.21	-6.37%	22,159,680
Jul 17, 2026	82.90	83.35	75.20	77.12	77.12	-7.36%	21,878,992
Jul 16, 2026	85.00	89.04	82.67	83.25	83.25	-3.65%	17,324,880
Jul 15, 2026	91.50	95.79	85.95	86.40	86.40	-0.36%	21,637,618
Jul 14, 2026	88.54	88.88	83.07	86.71	86.71	-1.41%	17,494,061
Jul 13, 2026	93.50	95.55	87.50	87.95	87.95	-7.12%	18,528,728
Jul 10, 2026	92.49	99.88	91.80	94.69	94.69	2.00%	28,902,079
Jul 9, 2026	91.33	93.00	87.18	92.83	92.83	3.57%	17,857,803
Jul 8, 2026	91.11	92.93	86.88	89.63	89.63	-1.96%	16,913,653
Jul 7, 2026	93.70	95.02	89.78	91.42	91.42	-4.59%	17,239,800
Jul 6, 2026	99.08	99.72	93.39	95.82	95.82	-2.61%	16,211,520
Jul 3, 2026	99.99	103.95	98.39	98.39	98.39	-3.05%	18,375,955
Jul 2, 2026	102.78	108.39	99.60	101.49	101.49	-2.88%	21,868,990
Jul 1, 2026	110.30	113.00	103.50	104.50	104.50	-4.64%	25,060,223
Jun 30, 2026	100.55	109.97	98.88	109.58	109.58	8.71%	28,822,434
Jun 29, 2026	101.15	106.00	96.77	100.80	100.80	-0.13%	28,097,340
Jun 26, 2026	109.94	112.34	100.91	100.93	100.93	-9.33%	36,005,586
Jun 25, 2026	113.00	116.50	107.56	111.32	111.32	-2.03%	34,268,625
Jun 24, 2026	112.65	114.56	108.55	113.63	113.63	-0.25%	33,685,320
Jun 23, 2026	113.50	120.00	109.80	113.92	113.92	1.37%	46,540,953
Jun 22, 2026	109.88	112.38	104.00	112.38	112.38	5.92%	46,063,620
Jun 18, 2026	99.74	109.01	99.20	106.10	106.10	6.31%	41,652,420
Jun 17, 2026	96.50	101.09	95.50	99.80	99.80	2.14%	21,251,619
Jun 16, 2026	96.80	98.62	95.00	97.71	97.71	1.09%	19,381,510
Jun 15, 2026	89.75	96.83	88.80	96.66	96.66	7.69%	25,955,290
Jun 12, 2026	94.01	95.00	87.60	89.76	89.76	-2.28%	31,477,512
Jun 11, 2026	93.56	95.56	90.51	91.85	91.85	-2.81%	18,175,860
Jun 10, 2026	98.47	98.98	93.00	94.51	94.51	-4.54%	17,167,526
Jun 9, 2026	95.62	101.00	93.31	99.00	99.00	5.47%	24,026,168
Jun 8, 2026	100.00	101.73	93.58	93.87	93.87	-10.40%	27,089,910
Jun 5, 2026	104.05	108.56	102.75	104.77	104.77	-0.08%	22,123,570
Jun 4, 2026	106.22	108.08	103.01	104.85	104.85	0.29%	18,968,960
Jun 3, 2026	109.00	110.85	103.38	104.55	104.55	3.19%	30,580,239
Jun 2, 2026	100.14	103.70	99.60	101.32	101.32	0.97%	20,641,390
Jun 1, 2026	109.89	110.80	100.03	100.35	100.35	-7.17%	24,357,490