SHE:300976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	60.00	60.05	57.10	58.00	58.00	-3.33%	7,414,533
Aug 20, 2026	54.28	61.51	53.79	60.00	60.00	12.74%	9,403,020
Aug 19, 2026	57.48	57.83	52.96	53.22	53.22	-9.49%	6,037,053
Aug 18, 2026	59.00	60.60	58.15	58.80	58.80	-2.33%	5,269,831
Aug 17, 2026	58.18	60.50	57.83	60.20	60.20	3.63%	5,050,898
Aug 14, 2026	56.90	58.50	56.41	58.09	58.09	3.23%	4,381,146
Aug 13, 2026	58.18	58.83	56.20	56.27	56.27	-2.33%	4,226,821
Aug 12, 2026	55.51	57.89	55.00	57.61	57.61	3.58%	5,556,946
Aug 11, 2026	56.63	57.20	54.89	55.62	55.62	-2.30%	4,625,641
Aug 10, 2026	56.69	57.00	54.00	56.93	56.93	0.55%	5,300,477
Aug 7, 2026	53.83	57.20	52.37	56.62	56.62	5.26%	6,297,295
Aug 6, 2026	51.75	55.14	51.00	53.79	53.79	3.03%	5,104,693
Aug 5, 2026	48.85	52.88	48.18	52.21	52.21	6.88%	5,373,902
Aug 4, 2026	46.41	49.70	46.00	48.85	48.85	7.34%	4,918,787
Aug 3, 2026	48.38	48.41	45.30	45.51	45.51	-5.27%	4,664,925
Jul 31, 2026	48.90	50.80	47.87	48.04	48.04	5.47%	6,074,194
Jul 30, 2026	50.58	51.38	44.93	45.55	45.55	-11.59%	6,746,656
Jul 29, 2026	51.36	52.57	49.24	51.52	51.52	0.21%	4,431,729
Jul 28, 2026	55.02	55.63	50.94	51.41	51.41	-7.75%	4,247,903
Jul 27, 2026	54.34	56.37	52.29	55.73	55.73	4.54%	6,209,691
Jul 24, 2026	52.25	54.88	51.20	53.31	53.31	1.04%	5,353,126
Jul 23, 2026	53.29	54.46	51.45	52.76	52.76	-0.43%	4,694,390
Jul 22, 2026	51.25	55.48	51.25	52.99	52.99	2.89%	7,784,156
Jul 21, 2026	46.81	51.80	40.95	51.50	51.50	11.40%	8,435,338
Jul 20, 2026	53.80	54.00	44.68	46.23	46.23	-9.78%	6,916,147
Jul 17, 2026	59.22	59.22	50.96	51.24	51.24	-13.48%	5,342,816
Jul 16, 2026	61.93	64.65	58.94	59.22	59.22	-4.36%	4,854,427
Jul 15, 2026	64.34	65.95	61.59	61.92	61.92	-3.28%	3,738,983
Jul 14, 2026	63.01	64.50	60.61	64.02	64.02	2.61%	4,154,859
Jul 13, 2026	69.38	69.60	62.20	62.39	62.39	-10.07%	4,372,300
Jul 10, 2026	73.00	74.18	69.32	69.38	69.38	-2.92%	4,066,815
Jul 9, 2026	70.87	71.99	66.67	71.47	71.47	1.52%	6,051,019
Jul 8, 2026	71.96	73.03	68.21	70.40	70.40	-1.90%	3,521,796
Jul 7, 2026	75.50	75.50	70.15	71.76	71.76	-4.95%	4,218,394
Jul 6, 2026	79.78	81.13	74.13	75.50	75.50	-4.22%	5,650,507
Jul 3, 2026	76.77	81.89	74.63	78.83	78.83	2.78%	7,016,222
Jul 2, 2026	76.89	81.20	72.80	76.70	76.70	-0.25%	7,664,392
Jul 1, 2026	80.58	81.97	76.83	76.89	76.89	-3.47%	5,973,982
Jun 30, 2026	77.86	80.56	75.05	79.65	79.65	3.43%	5,875,807
Jun 29, 2026	84.25	84.45	74.41	77.01	77.01	-7.71%	8,747,686
Jun 26, 2026	88.36	92.86	82.82	83.44	83.44	-7.08%	6,546,071
Jun 25, 2026	87.89	90.30	85.00	89.80	89.80	3.31%	7,025,212
Jun 24, 2026	86.36	89.19	84.36	86.92	86.92	0.14%	6,136,161
Jun 23, 2026	88.88	92.32	86.17	86.80	86.80	-4.19%	6,018,990
Jun 22, 2026	90.03	92.50	86.56	90.60	90.60	-3.82%	9,484,263
Jun 18, 2026	87.90	97.00	87.90	94.20	94.20	5.77%	7,906,138
Jun 17, 2026	86.11	91.89	85.16	89.06	89.06	1.53%	9,633,194
Jun 16, 2026	79.56	89.54	77.18	87.72	87.72	10.60%	12,457,650
Jun 15, 2026	66.80	80.40	66.30	79.31	79.31	18.36%	11,755,040
Jun 12, 2026	70.73	76.30	66.80	67.01	67.01	-0.13%	10,353,051