SHE:300976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	66.76	68.76	65.30	67.10	67.10	-0.24%	6,823,518
Jun 10, 2026	61.59	70.20	61.59	67.26	67.26	6.61%	10,173,544
Jun 9, 2026	63.24	65.47	60.40	63.09	63.09	1.76%	6,254,900
Jun 8, 2026	63.00	66.21	60.98	62.00	62.00	-7.28%	6,781,435
Jun 5, 2026	61.56	68.79	60.85	66.87	66.87	9.09%	10,180,263
Jun 4, 2026	63.00	63.00	60.12	61.30	61.30	-3.10%	6,267,774
Jun 3, 2026	64.01	65.58	62.10	63.26	63.26	-1.42%	6,887,411
Jun 2, 2026	59.92	65.29	59.61	64.17	64.17	7.76%	8,360,152
Jun 1, 2026	62.83	64.44	59.55	59.55	59.55	-5.58%	6,514,130
May 29, 2026	69.29	70.09	63.19	63.57	63.07	-9.81%	8,443,202
May 28, 2026	65.10	71.40	62.41	70.49	69.93	7.42%	11,430,300
May 27, 2026	64.87	67.13	64.11	65.61	65.10	0.39%	6,998,422
May 26, 2026	63.11	65.56	61.46	65.36	64.84	2.36%	9,250,213
May 25, 2026	57.71	63.98	57.53	63.85	63.35	11.63%	10,617,048
May 22, 2026	56.53	57.46	56.07	57.20	56.75	1.64%	5,862,767