SHE:300842 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	62.60	63.05	60.66	62.31	62.31	-0.46%	3,712,663
Aug 21, 2026	61.00	63.20	59.99	62.60	62.60	1.84%	3,072,126
Aug 20, 2026	62.68	63.29	60.77	61.47	61.47	0.03%	3,610,322
Aug 19, 2026	65.28	65.42	61.00	61.45	61.45	-7.51%	5,542,444
Aug 18, 2026	66.99	67.88	64.80	66.44	66.44	-1.03%	4,821,520
Aug 17, 2026	63.49	67.88	62.73	67.13	67.13	6.27%	5,859,960
Aug 14, 2026	62.99	64.00	61.18	63.17	63.17	2.50%	5,163,282
Aug 13, 2026	63.80	65.80	61.52	61.63	61.63	-0.47%	7,838,734
Aug 12, 2026	57.69	62.38	57.69	61.92	61.92	7.09%	5,379,127
Aug 11, 2026	57.92	58.82	56.90	57.82	57.82	-0.26%	3,212,680
Aug 10, 2026	58.04	59.21	56.81	57.97	57.97	-0.05%	3,737,593
Aug 7, 2026	55.92	58.45	54.70	58.00	58.00	3.85%	4,565,544
Aug 6, 2026	55.00	56.39	54.50	55.85	55.85	0.65%	3,711,873
Aug 5, 2026	53.96	56.23	53.01	55.49	55.49	3.53%	4,294,074
Aug 4, 2026	51.55	54.19	50.71	53.60	53.60	5.10%	4,226,599
Aug 3, 2026	51.70	52.16	50.50	51.00	51.00	-	4,206,863
Jul 31, 2026	51.66	53.69	50.89	51.00	51.00	4.08%	5,332,604
Jul 30, 2026	53.03	53.13	48.91	49.00	49.00	-7.62%	5,115,739
Jul 29, 2026	53.10	53.95	50.76	53.04	53.04	0.26%	4,702,469
Jul 28, 2026	55.66	56.90	52.28	52.90	52.90	-6.24%	4,048,440
Jul 27, 2026	54.11	56.43	53.28	56.42	56.42	3.94%	4,242,294
Jul 24, 2026	55.03	55.97	53.97	54.28	54.28	-3.30%	4,029,119
Jul 23, 2026	55.72	57.33	55.30	56.13	56.13	-0.28%	4,131,362
Jul 22, 2026	56.50	59.51	55.88	56.29	56.29	-1.25%	5,780,754
Jul 21, 2026	55.41	57.08	49.50	57.00	57.00	4.70%	8,083,966
Jul 20, 2026	58.78	59.51	52.33	54.44	54.44	-6.46%	7,824,596
Jul 17, 2026	63.66	65.59	57.93	58.20	58.20	-8.62%	7,019,330
Jul 16, 2026	65.30	68.51	63.12	63.69	63.69	-2.88%	5,448,168
Jul 15, 2026	71.00	72.75	65.40	65.58	65.58	-6.10%	5,267,026
Jul 14, 2026	70.74	71.65	67.00	69.84	69.84	-1.56%	5,425,766
Jul 13, 2026	77.45	78.35	70.50	70.95	70.95	-9.04%	5,885,237
Jul 10, 2026	81.97	83.50	77.68	78.00	78.00	-3.70%	5,753,845
Jul 9, 2026	75.75	81.49	72.80	81.00	81.00	9.67%	7,338,865
Jul 8, 2026	75.30	77.49	71.00	73.86	73.86	-1.99%	5,458,064
Jul 7, 2026	76.65	77.43	74.02	75.36	75.36	-1.72%	4,728,818
Jul 6, 2026	83.33	84.90	74.82	76.68	76.68	-6.27%	7,608,105
Jul 3, 2026	84.90	86.56	80.88	81.81	81.81	-2.72%	6,653,599
Jul 2, 2026	86.74	91.26	83.50	84.10	84.10	-4.45%	8,516,941
Jul 1, 2026	91.60	92.23	87.14	88.02	88.02	-1.29%	6,973,096
Jun 30, 2026	83.70	89.19	83.09	89.17	89.17	5.90%	8,330,983
Jun 29, 2026	85.93	89.90	82.16	84.20	84.20	-1.83%	7,499,320
Jun 26, 2026	85.28	90.68	83.83	85.77	85.77	0.02%	8,867,049
Jun 25, 2026	89.66	90.88	85.28	85.75	85.75	-2.23%	6,125,700
Jun 24, 2026	88.49	89.32	84.20	87.71	87.71	-1.32%	6,954,706
Jun 23, 2026	91.90	96.58	88.20	88.88	88.88	-3.80%	10,020,668
Jun 22, 2026	85.84	92.73	83.52	92.39	92.39	7.18%	13,603,100
Jun 18, 2026	78.73	90.53	78.00	86.20	86.20	10.43%	11,615,647
Jun 17, 2026	79.02	80.48	77.83	78.06	78.06	-2.45%	4,971,180
Jun 16, 2026	78.59	80.75	76.94	80.02	80.02	2.34%	4,962,055
Jun 15, 2026	76.50	78.88	75.85	78.19	78.19	3.19%	6,822,405