SHE:300832 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	51.36	52.85	50.83	51.47	51.47	-0.77%	7,553,604
Aug 21, 2026	53.70	54.05	51.70	51.87	51.87	-4.95%	9,806,367
Aug 20, 2026	54.18	54.98	53.44	54.57	54.57	1.70%	10,667,705
Aug 19, 2026	53.10	54.68	52.28	53.66	53.66	0.39%	12,157,170
Aug 18, 2026	51.40	53.82	50.85	53.45	53.45	3.89%	11,401,495
Aug 17, 2026	52.53	53.16	50.03	51.45	51.45	0.41%	10,092,110
Aug 14, 2026	51.50	53.92	50.01	51.24	51.24	3.22%	19,319,500
Aug 13, 2026	47.69	50.23	47.51	49.64	49.64	3.40%	8,768,260
Aug 12, 2026	47.90	48.65	47.53	48.01	48.01	-0.62%	5,235,625
Aug 11, 2026	49.02	50.25	47.81	48.31	48.31	-1.45%	10,193,349
Aug 10, 2026	48.19	50.50	48.01	49.02	49.02	1.51%	11,513,430
Aug 7, 2026	46.50	48.34	46.25	48.29	48.29	2.88%	7,965,832
Aug 6, 2026	46.78	47.50	46.57	46.94	46.94	0.84%	4,129,559
Aug 5, 2026	46.90	47.36	46.03	46.55	46.55	-0.73%	7,673,757
Aug 4, 2026	47.89	48.49	46.66	46.89	46.89	-2.21%	5,764,311
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