SHE:300878 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	29.63	30.80	29.01	30.73	30.73	5.35%	3,602,555
Aug 3, 2026	28.23	30.66	28.12	29.17	29.17	2.35%	4,010,884
Jul 31, 2026	26.35	30.01	26.35	28.50	28.50	10.34%	8,076,303
Jul 30, 2026	26.85	27.38	25.62	25.83	25.83	-4.08%	2,467,709
Jul 29, 2026	27.50	27.59	25.91	26.93	26.93	-1.36%	3,418,534
Jul 28, 2026	29.02	29.69	27.26	27.30	27.30	-6.35%	3,147,900
Jul 27, 2026	27.50	30.31	27.25	29.15	29.15	6.66%	4,283,689
Jul 24, 2026	27.19	29.48	27.02	27.33	27.33	-1.26%	3,822,380
Jul 23, 2026	26.98	27.81	26.62	27.68	27.68	1.88%	2,730,171
Jul 22, 2026	27.28	28.87	26.87	27.17	27.17	-0.48%	4,351,256
Jul 21, 2026	27.25	27.54	24.05	27.30	27.30	1.04%	6,283,107
Jul 20, 2026	29.83	30.80	26.30	27.02	27.02	-10.50%	6,748,845
Jul 17, 2026	34.80	35.34	29.80	30.19	30.19	-16.09%	8,627,668
Jul 16, 2026	33.49	36.16	33.11	35.98	35.98	4.44%	7,098,818
Jul 15, 2026	33.19	36.13	32.82	34.45	34.45	1.95%	6,927,185
Jul 14, 2026	34.68	34.83	32.74	33.79	33.79	-2.62%	6,159,133
Jul 13, 2026	32.75	37.08	32.50	34.70	34.70	5.12%	8,199,946
Jul 10, 2026	32.69	33.97	32.11	33.01	33.01	-0.12%	3,540,441
Jul 9, 2026	31.52	33.17	30.10	33.05	33.05	4.39%	3,774,500
Jul 8, 2026	33.00	34.22	31.60	31.66	31.66	-3.94%	3,784,105
Jul 7, 2026	33.10	34.39	31.78	32.96	32.96	-4.41%	6,543,298
Jul 6, 2026	39.96	39.96	33.85	34.48	34.48	-12.60%	10,392,870
Jul 3, 2026	35.58	40.22	35.15	39.45	39.45	10.66%	10,294,258
Jul 2, 2026	34.93	36.27	34.07	35.65	35.65	2.00%	7,058,010
Jul 1, 2026	32.50	35.45	31.66	34.95	34.95	8.10%	7,758,256
Jun 30, 2026	33.80	34.00	32.02	32.33	32.33	-5.16%	4,257,300
Jun 29, 2026	32.96	34.50	32.05	34.09	34.09	2.34%	4,839,800
Jun 26, 2026	33.78	35.88	33.10	33.31	33.31	-3.17%	5,946,180
Jun 25, 2026	33.89	34.71	32.00	34.40	34.40	1.18%	5,169,284
Jun 24, 2026	35.36	35.90	32.60	34.00	34.00	-4.49%	6,192,567
Jun 23, 2026	34.18	36.36	33.30	35.60	35.60	5.54%	6,440,080
Jun 22, 2026	30.42	33.79	29.88	33.73	33.73	10.59%	6,584,934
Jun 18, 2026	30.95	31.57	30.30	30.50	30.50	-2.27%	1,976,460
Jun 17, 2026	30.27	31.34	30.27	31.21	31.21	1.13%	2,355,500
Jun 16, 2026	31.32	31.82	29.80	30.86	30.86	-1.94%	3,479,400
Jun 15, 2026	30.02	34.49	30.02	31.47	31.47	4.62%	6,397,380
Jun 12, 2026	30.37	31.50	29.71	30.08	30.08	-0.07%	2,308,520
Jun 11, 2026	30.34	30.84	29.15	30.10	30.10	-0.79%	2,804,487
Jun 10, 2026	30.83	31.89	29.98	30.34	30.34	-3.90%	3,769,780
Jun 9, 2026	27.50	31.58	27.19	31.57	31.57	15.81%	6,061,869
Jun 8, 2026	28.00	29.10	26.99	27.26	27.26	-5.31%	3,047,772
Jun 5, 2026	28.92	29.70	28.44	28.79	28.79	-0.24%	2,140,800
Jun 4, 2026	29.08	29.52	28.65	28.86	28.86	-1.74%	2,264,380
Jun 3, 2026	29.90	30.30	28.88	29.37	29.37	-1.81%	3,114,560
Jun 2, 2026	30.10	30.22	28.93	29.91	29.91	-2.89%	3,148,516
Jun 1, 2026	31.98	32.59	29.89	30.80	30.80	-3.51%	4,459,048
May 29, 2026	32.67	32.89	31.37	31.92	31.92	-3.04%	2,803,708
May 28, 2026	32.07	33.27	30.84	32.92	32.92	2.40%	3,606,400
May 27, 2026	32.61	32.70	31.38	32.15	32.15	-1.11%	2,781,320
May 26, 2026	33.50	34.12	31.21	32.51	32.51	-3.30%	3,907,720