SHE:300115 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	23.23	23.30	22.48	22.99	22.99	-2.13%	25,917,302
Sep 10, 2026	23.82	23.96	23.40	23.49	23.49	-2.17%	20,818,230
Sep 9, 2026	24.30	24.44	23.78	24.01	24.01	-1.19%	20,429,540
Sep 8, 2026	24.44	24.65	24.15	24.30	24.30	-1.06%	27,327,920
Sep 7, 2026	23.90	25.33	23.60	24.56	24.56	4.20%	55,307,280
Sep 4, 2026	24.92	25.32	23.47	23.57	23.57	-3.72%	33,694,779
Sep 3, 2026	23.98	24.85	23.81	24.48	24.48	2.38%	32,947,918
Sep 2, 2026	24.03	24.16	23.68	23.91	23.91	-1.03%	18,320,817
Sep 1, 2026	24.73	24.85	24.11	24.16	24.16	-2.38%	24,784,674
Aug 31, 2026	23.50	24.93	22.99	24.75	24.75	4.08%	55,679,677
Aug 28, 2026	23.90	24.73	23.66	23.78	23.78	-1.20%	37,768,540
Aug 27, 2026	24.38	24.59	23.39	24.07	24.07	-6.05%	69,853,706
Aug 26, 2026	25.88	26.28	25.45	25.62	25.62	-1.42%	21,776,222
Aug 25, 2026	24.80	26.34	24.56	25.99	25.99	4.42%	34,614,660
Aug 24, 2026	25.81	26.09	24.61	24.89	24.89	-4.49%	29,699,260
Aug 21, 2026	24.67	26.49	24.45	26.06	26.06	4.49%	36,906,854
Aug 20, 2026	25.67	25.95	24.89	24.94	24.94	-2.58%	33,940,768
Aug 19, 2026	28.40	28.40	25.45	25.60	25.60	-11.36%	57,388,531
Aug 18, 2026	28.12	28.88	27.82	28.88	28.88	2.67%	55,089,382
Aug 17, 2026	27.28	28.19	27.05	28.13	28.13	3.12%	34,886,040
Aug 14, 2026	27.31	27.45	26.84	27.28	27.28	0.18%	23,767,150
Aug 13, 2026	27.82	28.08	27.23	27.23	27.23	-2.05%	33,538,230
Aug 12, 2026	28.00	28.06	27.60	27.80	27.80	-1.35%	28,914,970
Aug 11, 2026	27.29	28.50	27.22	28.18	28.18	1.81%	41,181,050
Aug 10, 2026	28.07	28.38	27.52	27.68	27.68	-1.21%	28,232,610
Aug 7, 2026	28.19	28.30	27.44	28.02	28.02	-0.07%	34,080,664
Aug 6, 2026	28.16	28.45	27.83	28.04	28.04	-1.96%	37,134,430
Aug 5, 2026	27.97	28.92	27.81	28.60	28.60	2.25%	49,088,377
Aug 4, 2026	27.67	28.10	27.20	27.97	27.97	1.08%	33,782,207
Aug 3, 2026	27.71	28.38	27.36	27.67	27.67	0.33%	35,944,464
Jul 31, 2026	27.99	28.48	27.52	27.58	27.58	2.95%	56,362,191
Jul 30, 2026	26.60	27.98	26.50	26.79	26.79	-0.19%	50,795,224
Jul 29, 2026	25.80	27.21	25.18	26.84	26.84	4.88%	50,485,792
Jul 28, 2026	26.07	26.35	25.46	25.59	25.59	-3.80%	27,651,710
Jul 27, 2026	24.42	26.79	24.25	26.60	26.60	8.88%	47,940,977
Jul 24, 2026	24.50	25.09	24.32	24.43	24.43	-4.01%	27,828,324
Jul 23, 2026	25.15	25.68	25.00	25.45	25.45	-1.09%	27,377,125
Jul 22, 2026	26.01	26.38	25.40	25.73	25.73	-2.87%	33,872,855
Jul 21, 2026	25.26	26.50	24.56	26.49	26.49	4.99%	45,061,190
Jul 20, 2026	26.60	26.60	24.10	25.23	25.23	-2.96%	42,025,220
Jul 17, 2026	27.76	28.30	25.90	26.00	26.00	-6.94%	42,662,686
Jul 16, 2026	27.53	29.09	27.43	27.94	27.94	0.43%	38,904,544
Jul 15, 2026	28.51	29.00	27.28	27.82	27.82	-2.39%	35,041,140
Jul 14, 2026	29.23	29.34	27.36	28.50	28.50	-3.85%	48,241,301
Jul 13, 2026	29.35	30.51	28.91	29.64	29.64	-0.80%	59,523,242
Jul 10, 2026	28.35	32.10	28.29	29.88	29.88	4.95%	75,633,410
Jul 9, 2026	27.74	28.55	26.78	28.47	28.47	3.87%	45,001,130
Jul 8, 2026	29.07	29.30	27.39	27.41	27.41	-6.45%	49,579,592
Jul 7, 2026	30.74	31.60	29.08	29.42	29.30	-4.29%	61,483,718
Jul 6, 2026	32.00	32.75	30.71	30.74	30.61	-7.35%	86,538,312