SHE:300964 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	46.99	47.50	45.30	45.95	45.95	-2.63%	4,037,741
Jul 31, 2026	48.21	50.47	47.15	47.19	47.19	6.52%	5,003,036
Jul 30, 2026	47.38	48.06	44.30	44.30	44.30	-7.55%	4,521,862
Jul 29, 2026	48.71	49.47	45.69	47.92	47.92	-1.96%	4,600,977
Jul 28, 2026	50.81	51.80	48.53	48.88	48.88	-5.73%	3,713,559
Jul 27, 2026	49.31	51.86	48.22	51.85	51.85	5.17%	4,261,014
Jul 24, 2026	50.47	51.15	48.63	49.30	49.30	-3.50%	3,054,881
Jul 23, 2026	51.46	52.48	49.85	51.09	51.09	0.47%	3,877,619
Jul 22, 2026	50.62	53.78	50.44	50.85	50.85	-1.89%	6,213,459
Jul 21, 2026	48.00	51.87	41.77	51.83	51.83	10.16%	7,700,438
Jul 20, 2026	53.61	54.23	45.43	47.05	47.05	-10.26%	6,587,123
Jul 17, 2026	58.70	58.70	51.99	52.43	52.43	-10.68%	5,351,281
Jul 16, 2026	58.77	62.39	57.00	58.70	58.70	-2.28%	4,926,753
Jul 15, 2026	65.10	65.48	59.95	60.07	60.07	-6.58%	4,572,604
Jul 14, 2026	62.47	65.40	60.51	64.30	64.30	3.88%	5,896,888
Jul 13, 2026	67.29	69.16	61.50	61.90	61.90	-9.50%	6,315,372
Jul 10, 2026	75.00	75.76	68.11	68.40	68.40	-8.86%	9,175,886
Jul 9, 2026	77.77	82.30	71.12	75.05	75.05	3.99%	10,186,395
Jul 8, 2026	75.19	75.86	70.06	72.17	72.17	-4.16%	5,070,505
Jul 7, 2026	78.88	81.88	73.78	75.30	75.30	-5.52%	5,526,616
Jul 6, 2026	83.62	84.00	77.88	79.70	79.70	-4.44%	6,732,689
Jul 3, 2026	83.00	86.20	79.21	83.40	83.40	0.48%	8,476,959
Jul 2, 2026	78.00	88.60	77.08	83.00	83.00	3.25%	10,761,036
Jul 1, 2026	86.04	87.60	79.79	80.39	80.39	-6.71%	8,014,672
Jun 30, 2026	74.66	86.86	73.50	86.17	86.17	15.42%	10,072,045
Jun 29, 2026	78.09	80.30	71.45	74.66	74.66	-4.28%	6,925,334
Jun 26, 2026	81.01	83.00	77.58	78.00	78.00	-5.11%	6,035,891
Jun 25, 2026	81.13	84.45	78.20	82.20	82.20	-0.36%	9,175,334
Jun 24, 2026	78.44	83.33	77.81	82.50	82.50	5.77%	9,580,470
Jun 23, 2026	79.69	80.36	75.39	78.07	78.00	-2.33%	5,615,849
Jun 22, 2026	83.96	84.26	77.51	79.94	79.86	-2.90%	7,532,546
Jun 18, 2026	80.88	83.34	79.29	82.32	82.25	1.17%	8,575,176
Jun 17, 2026	77.90	83.95	77.15	81.37	81.30	0.76%	12,725,536
Jun 16, 2026	67.61	80.76	66.43	80.76	80.68	20.00%	12,222,989
Jun 15, 2026	63.93	67.76	63.64	67.30	67.24	7.91%	6,706,719
Jun 12, 2026	67.04	67.61	62.14	62.36	62.31	-2.57%	7,034,174
Jun 11, 2026	64.49	66.71	62.86	64.01	63.95	-2.37%	6,669,266
Jun 10, 2026	68.22	68.52	63.71	65.56	65.50	-6.97%	7,841,462
Jun 9, 2026	71.89	72.14	67.14	70.48	70.41	1.73%	8,370,630
Jun 8, 2026	75.00	76.48	69.21	69.28	69.22	-14.79%	11,306,847
Jun 5, 2026	76.00	82.37	73.69	81.31	81.23	3.72%	13,056,568
Jun 4, 2026	73.60	80.36	71.34	78.39	78.32	4.52%	12,205,161
Jun 3, 2026	77.14	81.26	74.29	75.00	74.93	-5.96%	13,503,322
Jun 2, 2026	75.09	80.63	72.99	79.76	79.68	4.85%	14,214,325
Jun 1, 2026	74.31	81.47	74.31	76.07	76.00	2.71%	13,359,170
May 29, 2026	75.04	78.59	73.57	74.06	74.00	1.66%	15,823,723
May 28, 2026	60.71	72.86	60.08	72.86	72.79	20.00%	14,722,903
May 27, 2026	63.57	64.72	59.81	60.71	60.66	-6.49%	7,725,447
May 26, 2026	67.93	67.93	61.43	64.93	64.87	-6.29%	8,949,211
May 25, 2026	68.37	71.07	66.22	69.29	69.22	0.33%	10,995,690