SHE:300984 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	41.07	42.13	40.08	40.54	40.33	-2.78%	2,615,884
Jun 10, 2026	44.16	44.50	41.21	41.69	41.48	-6.31%	3,801,055
Jun 9, 2026	43.22	44.88	42.08	44.50	44.28	3.45%	4,230,417
Jun 8, 2026	41.43	44.16	41.43	43.01	42.80	-0.45%	5,581,659
Jun 5, 2026	41.71	43.98	40.23	43.21	42.99	3.44%	5,639,115
Jun 4, 2026	40.66	44.00	40.36	41.77	41.56	2.20%	4,462,835
Jun 3, 2026	40.08	42.15	39.72	40.87	40.67	2.00%	4,363,717
Jun 2, 2026	40.19	40.84	38.89	40.07	39.87	-0.28%	3,194,449
Jun 1, 2026	40.88	40.88	39.96	40.19	39.98	-1.28%	3,603,724
May 29, 2026	44.97	45.69	40.23	40.71	40.50	-8.73%	6,146,923
May 28, 2026	45.71	45.87	43.41	44.60	44.38	-3.03%	4,724,205
May 27, 2026	48.57	48.75	45.70	45.99	45.76	-5.45%	4,506,589
May 26, 2026	49.57	50.99	47.83	48.64	48.40	-1.69%	4,871,862
May 25, 2026	51.02	51.27	48.93	49.48	49.23	-2.64%	4,436,605
May 22, 2026	51.28	52.06	49.63	50.82	50.57	-1.04%	4,597,767