SHE:300984 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	30.71	32.40	30.67	32.24	32.24	4.00%	2,977,077
Aug 20, 2026	31.18	31.78	30.48	31.00	31.00	1.74%	3,107,211
Aug 19, 2026	34.82	35.01	30.37	30.47	30.47	-13.83%	5,074,651
Aug 18, 2026	34.75	35.66	34.38	35.36	35.36	1.76%	3,567,568
Aug 17, 2026	33.75	35.16	33.75	34.75	34.75	3.67%	3,127,419
Aug 14, 2026	33.87	34.21	33.01	33.52	33.52	-0.97%	1,854,337
Aug 13, 2026	34.20	34.99	33.82	33.85	33.85	-1.46%	2,753,040
Aug 12, 2026	33.79	34.69	33.11	34.35	34.35	1.06%	2,562,731
Aug 11, 2026	33.31	35.06	31.74	33.99	33.99	1.31%	6,058,417
Aug 10, 2026	34.83	35.09	33.24	33.55	33.55	-2.98%	2,697,586
Aug 7, 2026	33.88	35.00	32.95	34.58	34.58	2.40%	2,992,531
Aug 6, 2026	33.22	34.30	32.92	33.77	33.77	0.09%	3,170,552
Aug 5, 2026	32.36	34.72	31.92	33.74	33.74	5.31%	5,137,817
Aug 4, 2026	31.38	32.18	30.83	32.04	32.04	3.02%	3,238,032
Aug 3, 2026	32.49	33.30	30.80	31.10	31.10	-3.48%	4,642,222
Jul 31, 2026	29.04	33.53	29.04	32.22	32.22	14.74%	8,809,155
Jul 30, 2026	30.60	30.94	27.46	28.08	28.08	-8.83%	5,628,085
Jul 29, 2026	32.10	32.58	29.80	30.80	30.80	-4.05%	5,238,780
Jul 28, 2026	33.09	34.27	32.00	32.10	32.10	-3.52%	2,923,844
Jul 27, 2026	32.52	33.52	30.01	33.27	33.27	2.34%	2,418,993
Jul 24, 2026	33.00	33.41	32.20	32.51	32.51	-3.56%	2,225,498
Jul 23, 2026	34.20	34.81	33.00	33.71	33.71	-1.49%	3,347,788
Jul 22, 2026	33.60	35.48	33.00	34.22	34.22	0.06%	4,505,058
Jul 21, 2026	32.79	34.50	29.80	34.20	34.20	4.27%	5,005,400
Jul 20, 2026	35.57	37.01	32.00	32.80	32.80	-7.76%	6,047,650
Jul 17, 2026	39.85	40.08	34.81	35.56	35.56	-11.32%	5,707,273
Jul 16, 2026	40.25	41.68	39.90	40.10	40.10	-1.86%	2,704,616
Jul 15, 2026	41.22	41.93	40.22	40.86	40.86	-0.78%	3,007,294
Jul 14, 2026	41.52	41.99	40.12	41.18	41.18	-1.25%	3,533,696
Jul 13, 2026	43.85	44.07	41.48	41.70	41.70	-4.99%	6,572,827
Jul 10, 2026	40.37	46.31	40.12	43.89	43.89	10.47%	8,011,614
Jul 9, 2026	40.11	41.06	37.91	39.73	39.73	-0.18%	4,032,572
Jul 8, 2026	42.26	42.99	39.68	39.80	39.80	-6.76%	4,697,900
Jul 7, 2026	42.27	44.04	41.19	42.90	42.69	1.01%	6,178,543
Jul 6, 2026	43.71	44.21	41.61	42.47	42.26	-2.84%	5,690,277
Jul 3, 2026	43.09	45.06	42.70	43.71	43.50	2.09%	8,124,390
Jul 2, 2026	42.21	44.20	41.50	42.82	42.61	1.47%	7,652,304
Jul 1, 2026	38.29	42.70	37.86	42.20	41.99	9.96%	7,440,779
Jun 30, 2026	35.19	38.99	35.07	38.38	38.19	10.35%	5,592,999
Jun 29, 2026	35.44	35.60	33.91	34.78	34.60	-0.88%	4,617,374
Jun 26, 2026	35.44	36.82	34.57	35.09	34.91	-1.94%	5,831,633
Jun 25, 2026	39.21	39.38	35.71	35.78	35.60	-9.22%	7,932,473
Jun 24, 2026	39.54	40.56	38.00	39.41	39.22	-0.54%	3,124,435
Jun 23, 2026	38.79	40.79	38.31	39.63	39.43	1.56%	3,658,427
Jun 22, 2026	40.85	42.56	37.87	39.02	38.83	-5.30%	4,991,264
Jun 18, 2026	42.45	42.51	40.99	41.21	41.00	-2.93%	4,019,273
Jun 17, 2026	41.39	43.75	40.96	42.45	42.24	1.92%	4,353,614
Jun 16, 2026	40.39	41.69	40.02	41.65	41.44	2.48%	3,291,911
Jun 15, 2026	40.45	41.26	40.07	40.64	40.44	0.51%	3,331,799
Jun 12, 2026	40.61	42.76	40.04	40.44	40.23	-0.25%	3,328,835