SHE:300804 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	43.41	44.26	42.65	43.66	43.66	2.06%	1,215,900
Aug 14, 2026	43.01	43.24	41.88	42.78	42.78	0.30%	955,900
Aug 13, 2026	43.70	44.75	42.36	42.65	42.65	-2.25%	1,199,236
Aug 12, 2026	42.68	44.09	41.80	43.63	43.63	2.23%	1,435,337
Aug 11, 2026	43.16	43.81	41.78	42.68	42.68	-2.78%	1,953,209
Aug 10, 2026	40.10	44.15	39.77	43.90	43.90	8.00%	2,865,000
Aug 7, 2026	40.44	42.20	39.17	40.65	40.65	-0.42%	2,561,285
Aug 6, 2026	39.17	41.60	38.30	40.82	40.82	5.70%	2,527,907
Aug 5, 2026	38.36	38.85	37.87	38.62	38.62	0.68%	1,038,100
Aug 4, 2026	38.01	38.48	37.58	38.36	38.36	0.95%	1,335,978
Aug 3, 2026	38.95	39.50	37.35	38.00	38.00	-2.11%	1,752,700
Jul 31, 2026	38.00	40.42	38.00	38.82	38.82	-2.88%	2,816,870
Jul 30, 2026	36.91	41.23	36.47	39.97	39.97	8.29%	2,688,680
Jul 29, 2026	36.64	37.80	36.00	36.91	36.91	-0.27%	1,656,600
Jul 28, 2026	35.70	37.80	35.40	37.01	37.01	3.15%	2,190,907
Jul 27, 2026	35.40	36.09	34.80	35.88	35.88	-0.75%	2,387,800
Jul 24, 2026	32.54	37.34	32.40	36.15	36.15	9.98%	2,923,101
Jul 23, 2026	33.30	34.20	32.50	32.87	32.87	-1.68%	1,985,400
Jul 22, 2026	30.90	34.87	30.45	33.43	33.43	9.14%	2,922,100
Jul 21, 2026	29.31	30.94	26.72	30.63	30.63	4.50%	2,527,800
Jul 20, 2026	32.00	32.60	28.77	29.31	29.31	-7.28%	1,577,400
Jul 17, 2026	33.74	34.39	31.11	31.61	31.61	-6.92%	1,888,500
Jul 16, 2026	35.80	36.09	33.72	33.96	33.96	-5.11%	1,888,300
Jul 15, 2026	33.28	35.93	32.90	35.79	35.79	7.38%	2,572,100
Jul 14, 2026	32.20	34.50	31.38	33.33	33.33	5.08%	1,962,452
Jul 13, 2026	33.25	34.99	31.30	31.72	31.72	-1.12%	2,078,600
Jul 10, 2026	29.98	32.80	29.22	32.08	32.08	6.33%	1,698,287
Jul 9, 2026	27.44	30.89	27.44	30.17	30.17	-0.07%	1,530,500
Jul 8, 2026	31.98	31.98	30.01	30.19	30.19	-3.48%	1,081,186
Jul 7, 2026	33.01	33.98	31.28	31.28	31.28	-6.15%	1,336,504
Jul 6, 2026	33.32	34.62	32.30	33.33	33.33	-3.73%	1,841,704
Jul 3, 2026	32.44	35.00	32.00	34.62	34.62	7.35%	2,792,920
Jul 2, 2026	32.01	34.09	32.01	32.25	32.25	1.48%	1,930,612
Jul 1, 2026	31.44	32.09	30.39	31.78	31.78	1.66%	2,344,605
Jun 30, 2026	31.65	31.97	30.70	31.26	31.26	-0.73%	1,243,065
Jun 29, 2026	32.02	32.71	30.80	31.49	31.49	-1.62%	1,285,705
Jun 26, 2026	32.80	33.88	32.00	32.01	32.01	-3.67%	1,397,673
Jun 25, 2026	35.01	35.28	32.26	33.23	33.23	-5.19%	2,489,486
Jun 24, 2026	36.02	36.36	34.51	35.20	35.05	-2.49%	1,837,183
Jun 23, 2026	36.43	37.48	35.88	36.10	35.95	-2.19%	1,131,501
Jun 22, 2026	36.58	37.50	34.50	36.91	36.75	1.32%	1,508,551
Jun 18, 2026	36.43	38.03	36.38	36.43	36.27	-1.30%	1,406,000
Jun 17, 2026	37.25	37.59	36.19	36.91	36.75	-0.81%	1,423,836
Jun 16, 2026	37.91	38.10	36.85	37.21	37.05	-0.85%	1,103,600
Jun 15, 2026	37.95	39.50	37.24	37.53	37.37	-1.34%	1,576,600
Jun 12, 2026	38.50	38.86	37.21	38.04	37.88	-0.11%	1,404,000
Jun 11, 2026	38.76	39.98	37.60	38.08	37.92	-2.76%	1,964,700
Jun 10, 2026	38.80	40.77	37.72	39.16	38.99	3.05%	2,519,000
Jun 9, 2026	36.87	40.00	36.08	38.00	37.84	4.94%	2,057,330
Jun 8, 2026	38.50	39.46	35.90	36.21	36.06	-8.12%	1,597,620