SHE:300803 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	84.14	84.84	83.50	84.45	-	0.37%	4,832,486
Aug 11, 2026	83.33	85.37	82.97	84.14	84.14	0.25%	13,704,660
Aug 10, 2026	84.01	85.50	83.00	83.93	83.93	-0.08%	12,660,466
Aug 7, 2026	83.97	84.54	82.39	84.00	84.00	-0.40%	15,993,272
Aug 6, 2026	83.81	86.56	83.42	84.34	84.34	-0.96%	17,613,747
Aug 5, 2026	83.49	86.25	82.56	85.16	85.16	2.41%	23,651,578
Aug 4, 2026	83.20	83.85	82.00	83.16	83.16	1.11%	15,362,545
Aug 3, 2026	81.67	82.99	80.16	82.25	82.25	-0.19%	16,364,977
Jul 31, 2026	79.11	85.20	78.92	82.41	82.41	3.27%	28,943,670
Jul 30, 2026	79.61	82.00	79.20	79.80	79.80	-0.78%	19,637,620
Jul 29, 2026	74.00	82.02	72.51	80.43	80.43	8.82%	31,331,587
Jul 28, 2026	74.30	75.55	73.80	73.91	73.91	-2.14%	11,423,350
Jul 27, 2026	73.96	76.34	73.50	75.53	75.53	2.12%	15,096,428
Jul 24, 2026	80.00	80.00	73.96	73.96	73.96	-8.56%	21,885,652
Jul 23, 2026	80.60	82.31	79.45	80.88	80.88	-0.22%	13,733,233
Jul 22, 2026	83.00	83.00	81.00	81.06	81.06	-3.50%	18,619,500
Jul 21, 2026	83.54	84.93	80.51	84.00	84.00	1.24%	27,549,683
Jul 20, 2026	80.00	84.02	79.99	82.97	82.97	3.74%	24,205,168
Jul 17, 2026	80.07	83.00	79.61	79.98	79.98	0.59%	28,366,987
Jul 16, 2026	79.40	81.00	78.28	79.51	79.51	-1.57%	15,168,814
Jul 15, 2026	78.16	82.88	78.07	80.78	80.78	2.12%	21,724,859
Jul 14, 2026	78.30	79.55	75.70	79.10	79.10	1.02%	16,870,890
Jul 13, 2026	80.87	81.17	78.25	78.30	78.30	-3.70%	17,049,260
Jul 10, 2026	83.00	84.19	81.27	81.31	81.31	-2.95%	18,551,791
Jul 9, 2026	80.11	83.86	79.80	83.78	83.78	4.76%	22,425,346
Jul 8, 2026	82.21	82.99	79.88	79.97	79.97	-3.05%	17,348,494
Jul 7, 2026	84.50	85.18	82.00	82.49	82.49	-2.95%	14,014,041
Jul 6, 2026	88.92	89.57	84.88	85.00	85.00	-2.90%	17,308,377
Jul 3, 2026	89.93	90.87	87.54	87.54	87.54	-1.63%	19,822,782
Jul 2, 2026	94.98	97.47	88.69	88.99	88.99	-7.71%	31,561,359
Jul 1, 2026	91.00	99.50	90.15	96.42	96.42	5.18%	43,929,025
Jun 30, 2026	91.69	92.25	89.45	91.67	91.67	0.77%	21,268,830
Jun 29, 2026	94.97	96.02	90.51	90.97	90.97	-4.03%	26,873,521
Jun 26, 2026	102.73	103.00	94.59	94.79	94.79	-7.11%	30,382,044
Jun 25, 2026	98.00	105.27	96.36	102.05	102.05	4.11%	40,539,270
Jun 24, 2026	102.00	103.18	97.39	98.02	98.02	-5.39%	32,688,230
Jun 23, 2026	104.00	107.80	102.80	103.60	103.60	-1.89%	45,551,859
Jun 22, 2026	95.04	106.24	93.56	105.60	105.60	10.28%	64,005,036
Jun 18, 2026	97.70	98.71	95.00	95.76	95.76	-2.08%	22,879,470
Jun 17, 2026	96.00	98.42	95.46	97.79	97.79	1.34%	27,386,840
Jun 16, 2026	93.20	99.28	91.95	96.50	96.50	3.54%	37,583,740
Jun 15, 2026	86.70	96.77	85.60	93.20	93.20	8.12%	47,540,940
Jun 12, 2026	79.85	87.88	78.97	86.20	86.20	9.99%	42,702,660
Jun 11, 2026	80.01	80.89	77.70	78.37	78.37	-2.46%	14,347,970
Jun 10, 2026	82.28	82.77	79.60	80.35	80.35	-3.29%	15,252,300
Jun 9, 2026	81.09	83.20	80.02	83.08	83.08	2.97%	17,395,136
Jun 8, 2026	81.63	84.88	80.00	80.68	80.68	-3.93%	17,806,726
Jun 5, 2026	87.87	87.98	83.88	83.98	83.98	-4.03%	18,259,960
Jun 4, 2026	88.57	89.60	87.02	87.51	87.51	-1.62%	13,723,120
Jun 3, 2026	88.91	92.22	87.67	88.95	88.95	-0.83%	20,722,930