SHE:300784 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	38.20	39.12	38.14	39.00	39.00	2.36%	532,100
Jul 31, 2026	37.38	38.37	37.21	38.10	38.10	2.61%	504,539
Jul 30, 2026	37.99	38.68	36.92	37.13	37.13	-2.32%	683,700
Jul 29, 2026	36.75	38.50	36.65	38.01	38.01	3.43%	806,800
Jul 28, 2026	36.36	37.60	36.12	36.75	36.75	0.52%	684,000
Jul 27, 2026	34.98	36.84	34.98	36.56	36.56	4.22%	766,330
Jul 24, 2026	35.85	35.85	34.70	35.08	35.08	-2.20%	537,500
Jul 23, 2026	35.00	35.96	34.90	35.87	35.87	2.34%	584,766
Jul 22, 2026	36.02	36.19	35.02	35.05	35.05	-2.69%	760,116
Jul 21, 2026	36.65	36.65	34.19	36.02	36.02	-1.23%	1,027,055
Jul 20, 2026	38.10	39.23	35.54	36.47	36.47	-3.77%	1,043,300
Jul 17, 2026	39.55	40.17	37.49	37.90	37.90	-4.17%	852,229
Jul 16, 2026	39.08	40.55	38.70	39.55	39.55	0.41%	744,529
Jul 15, 2026	39.35	40.13	39.01	39.39	39.39	0.10%	598,200
Jul 14, 2026	39.00	39.45	38.06	39.35	39.35	1.57%	567,295
Jul 13, 2026	40.23	40.50	38.70	38.74	38.74	-3.22%	710,300
Jul 10, 2026	39.25	41.49	39.02	40.03	40.03	2.77%	1,014,520
Jul 9, 2026	40.04	40.44	38.36	38.95	38.95	-3.21%	929,042
Jul 8, 2026	41.29	41.40	39.88	40.24	40.24	-2.07%	657,600
Jul 7, 2026	42.90	43.49	40.90	41.09	41.09	-4.55%	1,041,800
Jul 6, 2026	43.82	44.32	42.72	43.05	43.05	-1.76%	799,200
Jul 3, 2026	43.70	44.86	43.47	43.82	43.82	0.30%	1,049,516
Jul 2, 2026	42.55	45.20	42.03	43.69	43.69	3.46%	1,460,900
Jul 1, 2026	42.33	43.16	41.51	42.23	42.23	-0.33%	1,088,878
Jun 30, 2026	42.36	43.80	41.68	42.37	42.37	0.45%	1,119,937
Jun 29, 2026	43.93	44.00	41.23	42.18	42.18	-3.50%	1,119,578
Jun 26, 2026	44.54	44.80	43.18	43.71	43.71	-2.19%	935,628
Jun 25, 2026	46.30	46.30	44.42	44.69	44.69	-2.74%	922,344
Jun 24, 2026	46.95	47.21	45.70	45.95	45.95	-2.40%	814,978
Jun 23, 2026	45.88	48.18	45.80	47.08	47.08	1.40%	1,057,028
Jun 22, 2026	47.19	47.19	44.94	46.43	46.43	-2.05%	1,094,555
Jun 18, 2026	46.45	47.80	45.01	47.40	47.40	2.05%	1,373,920
Jun 17, 2026	45.23	46.85	44.69	46.45	46.45	1.49%	1,631,013
Jun 16, 2026	45.94	46.85	44.58	45.77	45.77	-0.54%	1,381,539
Jun 15, 2026	46.51	48.80	45.36	46.02	46.02	-0.82%	2,144,563
Jun 12, 2026	43.50	49.30	42.60	46.40	46.40	8.69%	2,388,007
Jun 11, 2026	43.80	43.80	41.88	42.69	42.69	-2.38%	692,209
Jun 10, 2026	43.56	44.23	41.87	43.73	43.73	0.60%	1,006,699
Jun 9, 2026	43.14	43.73	42.51	43.47	43.47	1.80%	687,800
Jun 8, 2026	43.69	44.40	42.11	42.70	42.70	-3.85%	992,900
Jun 5, 2026	43.13	45.28	42.73	44.41	44.41	2.23%	1,033,900
Jun 4, 2026	44.54	44.65	42.70	43.44	43.44	-3.19%	1,169,200
Jun 3, 2026	45.61	45.99	44.18	44.87	44.87	-2.12%	862,853
Jun 2, 2026	46.47	47.16	45.44	45.84	45.84	-1.31%	900,622
Jun 1, 2026	44.86	47.18	44.55	46.45	46.45	3.02%	1,145,622
May 29, 2026	45.08	46.58	44.28	45.09	45.09	0.04%	1,734,254
May 28, 2026	45.95	46.80	43.87	45.07	45.07	-2.34%	1,580,240
May 27, 2026	49.16	49.56	45.51	46.15	46.15	-6.12%	1,799,891
May 26, 2026	50.09	50.46	48.38	49.16	49.16	-1.27%	1,017,700
May 25, 2026	52.48	52.77	49.50	49.99	49.79	-4.64%	1,318,300