SHE:300841 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	46.33	47.32	46.31	46.82	46.82	1.36%	1,621,725
Aug 3, 2026	46.12	46.77	45.81	46.19	46.19	-0.13%	1,744,158
Jul 31, 2026	44.86	46.43	44.80	46.25	46.25	2.50%	2,126,567
Jul 30, 2026	44.24	45.96	44.24	45.12	45.12	1.03%	2,143,559
Jul 29, 2026	43.88	44.95	43.55	44.66	44.66	1.96%	1,951,437
Jul 28, 2026	44.00	44.63	43.55	43.80	43.80	-0.70%	1,230,900
Jul 27, 2026	42.81	44.68	42.31	44.11	44.11	2.92%	2,197,974
Jul 24, 2026	44.80	45.06	42.80	42.86	42.86	-5.20%	2,368,500
Jul 23, 2026	44.75	45.60	44.22	45.21	45.21	0.36%	1,967,688
Jul 22, 2026	44.51	45.88	44.32	45.05	45.05	0.36%	2,538,374
Jul 21, 2026	45.93	46.20	44.48	44.89	44.89	-2.31%	3,538,143
Jul 20, 2026	45.37	46.73	44.75	45.95	45.95	0.50%	3,116,801
Jul 17, 2026	48.46	48.79	45.65	45.72	45.72	-6.58%	3,676,150
Jul 16, 2026	47.64	49.33	47.15	48.94	48.94	1.30%	3,018,930
Jul 15, 2026	46.28	48.80	46.09	48.31	48.31	3.69%	3,389,102
Jul 14, 2026	46.00	46.88	45.30	46.59	46.59	1.95%	2,266,644
Jul 13, 2026	47.38	47.88	45.61	45.70	45.70	-4.15%	2,954,150
Jul 10, 2026	44.79	48.69	43.69	47.68	47.68	5.96%	4,502,566
Jul 9, 2026	45.87	46.48	44.39	45.00	45.00	-1.88%	2,847,123
Jul 8, 2026	46.56	47.00	45.72	45.86	45.86	-1.14%	1,785,609
Jul 7, 2026	48.08	48.15	46.30	46.39	46.39	-4.27%	2,093,578
Jul 6, 2026	48.05	49.35	47.68	48.46	48.46	0.52%	3,168,111
Jul 3, 2026	48.96	49.54	47.23	48.21	48.21	-1.05%	2,475,124
Jul 2, 2026	48.92	50.40	48.16	48.72	48.72	-0.53%	2,665,928
Jul 1, 2026	47.16	49.28	46.70	48.98	48.98	2.99%	3,299,727
Jun 30, 2026	47.50	47.60	46.00	47.56	47.56	1.41%	2,665,466
Jun 29, 2026	44.11	47.31	43.60	46.90	46.90	7.20%	4,249,625
Jun 26, 2026	45.79	46.37	43.68	43.75	43.75	-4.41%	1,903,079
Jun 25, 2026	45.80	46.26	43.71	45.77	45.77	-0.07%	2,874,567
Jun 24, 2026	46.79	48.26	45.80	45.80	45.80	-2.09%	3,137,158
Jun 23, 2026	48.00	48.42	46.21	46.78	46.78	-2.87%	3,480,881
Jun 22, 2026	46.00	48.80	44.31	48.16	48.16	3.93%	4,295,950
Jun 18, 2026	45.81	46.75	45.26	46.34	46.34	0.56%	1,829,150
Jun 17, 2026	46.18	46.50	45.65	46.08	46.08	-0.37%	1,347,493
Jun 16, 2026	45.38	47.00	44.87	46.25	46.25	0.87%	2,428,501
Jun 15, 2026	45.31	45.86	45.08	45.85	45.85	1.37%	1,646,212
Jun 12, 2026	45.71	45.87	44.88	45.23	45.23	-0.26%	1,820,964
Jun 11, 2026	45.00	45.83	44.00	45.35	45.35	0.91%	2,596,449
Jun 10, 2026	44.30	45.07	43.25	44.94	44.94	1.44%	1,949,055
Jun 9, 2026	44.06	44.50	43.50	44.30	44.30	0.45%	1,341,200
Jun 8, 2026	45.00	45.80	43.26	44.10	44.10	-4.05%	1,977,863
Jun 5, 2026	45.52	46.49	45.51	45.96	45.96	0.99%	1,755,669
Jun 4, 2026	46.28	46.57	44.94	45.51	45.51	-1.64%	1,831,700
Jun 3, 2026	47.11	47.14	45.71	46.27	46.27	-1.78%	2,385,980
Jun 2, 2026	48.08	48.40	46.93	47.11	47.11	-1.96%	1,997,199
Jun 1, 2026	47.92	48.36	47.08	48.05	48.05	0.65%	2,139,453
May 29, 2026	47.19	48.39	46.72	47.74	47.74	1.17%	2,411,748
May 28, 2026	47.56	48.30	46.50	47.69	47.19	0.59%	2,209,829
May 27, 2026	49.21	49.64	47.20	47.41	46.91	-4.01%	3,693,770
May 26, 2026	50.55	50.98	48.92	49.39	48.87	-2.20%	2,324,063