SHE:300896 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	92.30	93.84	91.00	91.40	91.40	-1.04%	2,747,770
Aug 21, 2026	97.25	98.00	92.32	92.36	92.36	-4.90%	5,130,936
Aug 20, 2026	95.99	98.77	95.92	97.12	97.12	2.99%	5,054,937
Aug 19, 2026	97.45	98.28	94.18	94.30	94.30	-3.23%	3,760,544
Aug 18, 2026	99.15	99.48	97.02	97.45	97.45	-2.05%	3,901,355
Aug 17, 2026	100.98	100.99	98.61	99.49	99.49	-1.32%	4,090,083
Aug 14, 2026	103.27	104.20	100.66	100.82	100.82	-2.43%	4,620,613
Aug 13, 2026	104.40	106.19	103.01	103.33	103.33	-0.62%	5,853,366
Aug 12, 2026	103.30	108.23	102.97	103.97	103.97	0.33%	5,804,699
Aug 11, 2026	105.05	106.49	103.58	103.63	103.63	-1.85%	4,719,416
Aug 10, 2026	105.33	106.80	104.26	105.58	105.58	0.30%	5,693,408
Aug 7, 2026	101.99	105.38	101.04	105.26	105.26	2.59%	6,654,330
Aug 6, 2026	105.50	105.96	101.70	102.60	102.60	-2.47%	5,408,857
Aug 5, 2026	104.95	105.79	103.34	105.20	105.20	0.24%	5,866,588
Aug 4, 2026	105.76	106.27	103.00	104.95	104.95	-0.94%	5,547,395
Aug 3, 2026	108.00	108.99	105.28	105.95	105.95	-2.80%	5,393,817
Jul 31, 2026	103.00	111.80	103.00	109.00	109.00	1.11%	8,807,305
Jul 30, 2026	104.37	113.08	104.37	107.80	107.80	3.30%	10,143,480
Jul 29, 2026	105.44	107.30	104.02	104.36	104.36	-1.27%	6,309,850
Jul 28, 2026	103.66	107.07	102.47	105.70	105.70	1.19%	6,914,535
Jul 27, 2026	97.92	107.68	97.14	104.46	104.46	5.94%	7,853,280
Jul 24, 2026	102.93	103.53	98.52	98.60	98.60	-6.12%	7,534,700
Jul 23, 2026	106.51	107.00	103.86	105.03	105.03	-3.47%	8,298,301
Jul 22, 2026	99.68	109.44	98.00	108.80	108.80	8.70%	12,373,869
Jul 21, 2026	100.00	104.51	97.29	100.09	100.09	-2.09%	10,319,380
Jul 20, 2026	99.10	102.70	96.12	102.23	102.23	1.67%	9,291,547
Jul 17, 2026	96.57	100.95	94.50	100.55	100.55	3.09%	10,316,182
Jul 16, 2026	95.00	99.00	93.30	97.54	97.54	3.39%	10,410,940
Jul 15, 2026	85.82	95.47	85.24	94.34	94.34	9.11%	9,148,865
Jul 14, 2026	86.90	87.56	85.66	86.46	86.46	-0.52%	2,965,748
Jul 13, 2026	89.00	90.30	86.28	86.91	86.91	-2.84%	3,300,743
Jul 10, 2026	85.97	91.32	84.45	89.45	89.45	4.14%	5,015,066
Jul 9, 2026	86.73	87.80	84.43	85.89	85.89	-1.14%	2,854,494
Jul 8, 2026	87.97	88.32	86.39	86.88	86.88	-0.46%	2,065,242
Jul 7, 2026	91.30	91.30	87.21	87.28	87.28	-4.70%	3,149,155
Jul 6, 2026	90.90	92.38	90.50	91.58	91.58	-0.05%	3,338,395
Jul 3, 2026	89.90	92.50	89.78	91.63	91.63	2.29%	4,162,744
Jul 2, 2026	90.16	91.84	89.34	89.58	89.58	-0.64%	3,871,163
Jul 1, 2026	87.24	91.20	86.06	90.16	90.16	3.39%	4,843,800
Jun 30, 2026	88.30	89.00	86.04	87.20	87.20	-1.25%	3,118,629
Jun 29, 2026	85.49	90.40	83.36	88.30	88.30	3.27%	5,618,464
Jun 26, 2026	88.03	89.37	85.48	85.50	85.50	-3.88%	3,255,149
Jun 25, 2026	88.08	90.63	86.01	88.95	88.95	0.95%	4,485,413
Jun 24, 2026	90.91	91.70	88.10	88.11	88.11	-3.27%	4,006,604
Jun 23, 2026	91.63	95.00	91.09	91.09	91.09	-1.17%	4,591,183
Jun 22, 2026	90.00	92.24	88.08	92.17	92.17	0.89%	3,788,457
Jun 18, 2026	90.55	92.91	89.80	91.36	91.36	0.48%	3,391,871
Jun 17, 2026	92.04	92.40	90.12	90.92	90.92	-1.33%	2,662,790
Jun 16, 2026	93.02	93.03	91.80	92.15	92.15	-1.56%	2,262,047
Jun 15, 2026	94.31	94.95	92.42	93.61	93.61	-0.70%	3,017,811