SHE:300832 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	47.70	48.52	47.52	47.95	47.95	0.17%	6,277,780
Jul 31, 2026	47.29	48.70	47.17	47.87	47.87	-1.81%	5,204,274
Jul 30, 2026	47.68	49.59	47.68	48.75	48.75	2.01%	5,911,699
Jul 29, 2026	47.92	48.87	47.40	47.79	47.79	0.31%	5,662,765
Jul 28, 2026	46.88	47.99	46.72	47.64	47.64	1.43%	4,716,007
Jul 27, 2026	47.94	48.32	46.42	46.97	46.97	-2.79%	7,718,999
Jul 24, 2026	47.68	48.60	47.01	48.32	48.32	1.38%	6,670,475
Jul 23, 2026	47.83	48.92	47.40	47.66	47.66	-1.59%	6,608,898
Jul 22, 2026	45.80	49.60	45.22	48.43	48.43	5.53%	14,534,037
Jul 21, 2026	46.44	48.12	45.54	45.89	45.89	-1.76%	9,807,131
Jul 20, 2026	45.25	46.90	44.69	46.71	46.71	3.43%	10,591,040
Jul 17, 2026	45.06	46.26	44.51	45.16	45.16	0.36%	8,774,344
Jul 16, 2026	43.50	45.52	43.40	45.00	45.00	2.44%	7,761,539
Jul 15, 2026	43.55	44.50	42.69	43.93	43.93	0.87%	6,334,000
Jul 14, 2026	44.22	44.50	43.20	43.55	43.55	-1.52%	8,652,790
Jul 13, 2026	43.18	44.31	42.66	44.22	44.22	1.47%	8,279,474
Jul 10, 2026	41.73	43.92	40.59	43.58	43.58	3.74%	8,999,351
Jul 9, 2026	41.36	42.80	40.88	42.01	42.01	1.77%	7,300,363
Jul 8, 2026	39.51	41.71	39.50	41.28	41.28	4.64%	11,098,940
Jul 7, 2026	38.19	40.81	37.50	39.45	39.45	-3.71%	20,490,713
Jul 6, 2026	44.30	44.30	40.89	40.97	40.97	-7.52%	13,288,987
Jul 3, 2026	44.67	45.13	43.42	44.30	44.30	0.23%	8,360,175
Jul 2, 2026	43.81	44.77	43.45	44.20	44.20	0.89%	9,188,899
Jul 1, 2026	41.90	44.30	41.45	43.81	43.81	4.31%	10,755,026
Jun 30, 2026	43.09	43.09	41.35	42.00	42.00	-2.33%	8,194,390
Jun 29, 2026	42.21	44.84	41.01	43.00	43.00	1.44%	12,206,496
Jun 26, 2026	42.16	42.94	41.60	42.39	42.39	-0.45%	5,343,166
Jun 25, 2026	41.39	43.13	40.80	42.58	42.58	2.11%	7,021,246
Jun 24, 2026	42.58	43.62	41.52	41.70	41.70	-2.32%	6,741,763
Jun 23, 2026	42.74	43.19	42.17	42.69	42.69	0.45%	6,182,073
Jun 22, 2026	41.71	43.28	40.50	42.50	42.50	1.19%	8,209,475
Jun 18, 2026	42.94	43.09	41.71	42.00	42.00	-1.64%	7,318,277
Jun 17, 2026	43.20	43.48	42.43	42.70	42.70	-1.09%	2,983,795
Jun 16, 2026	43.55	43.65	42.90	43.17	43.17	-1.12%	3,975,691
Jun 15, 2026	43.41	43.86	42.77	43.66	43.66	0.18%	5,137,412
Jun 12, 2026	43.76	44.19	42.80	43.58	43.58	-0.39%	5,060,072
Jun 11, 2026	42.04	43.76	41.84	43.75	43.75	3.35%	7,587,821
Jun 10, 2026	43.40	44.00	42.00	42.33	42.33	-2.47%	6,253,601
Jun 9, 2026	44.71	44.71	43.20	43.40	43.40	-2.97%	3,818,866
Jun 8, 2026	43.94	45.05	43.78	44.73	44.73	0.56%	5,030,245
Jun 5, 2026	43.95	44.81	43.37	44.48	44.48	2.28%	4,249,256
Jun 4, 2026	44.40	44.56	43.08	43.49	43.49	-2.27%	4,539,441
Jun 3, 2026	44.96	45.13	44.10	44.50	44.50	-1.48%	4,511,457
Jun 2, 2026	46.16	46.53	44.47	45.17	45.17	-3.01%	6,177,965
Jun 1, 2026	46.74	46.80	45.78	46.57	46.57	-0.36%	4,806,756
May 29, 2026	47.00	48.86	46.72	46.74	46.74	-0.97%	7,108,634
May 28, 2026	47.25	48.09	46.51	47.20	47.20	-0.84%	5,013,848
May 27, 2026	46.08	47.89	45.64	47.60	47.60	2.32%	6,835,399
May 26, 2026	47.27	48.58	46.90	47.72	46.52	1.10%	5,144,009
May 25, 2026	47.82	48.20	45.95	47.20	46.01	-1.32%	7,877,124