SHE:300151 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	16.72	16.80	15.69	16.09	16.09	-4.68%	17,075,640
Aug 21, 2026	15.86	17.23	15.40	16.88	16.88	5.24%	28,232,310
Aug 20, 2026	15.78	16.48	15.60	16.04	16.04	3.42%	16,344,198
Aug 19, 2026	16.61	16.71	15.44	15.51	15.51	-8.93%	18,660,510
Aug 18, 2026	17.53	17.90	16.65	17.03	17.03	-1.73%	15,226,918
Aug 17, 2026	16.64	17.46	16.45	17.33	17.33	4.15%	18,012,655
Aug 14, 2026	16.34	17.05	16.30	16.64	16.64	3.03%	13,104,217
Aug 13, 2026	16.39	16.87	16.15	16.15	16.15	-0.86%	12,302,836
Aug 12, 2026	16.00	16.41	16.00	16.29	16.29	1.50%	8,697,600
Aug 11, 2026	16.01	16.34	15.78	16.05	16.05	-0.31%	9,452,407
Aug 10, 2026	16.60	16.60	15.85	16.10	16.10	-2.78%	13,977,422
Aug 7, 2026	15.78	16.68	15.44	16.56	16.56	6.43%	20,809,060
Aug 6, 2026	15.00	15.84	14.70	15.56	15.56	3.25%	19,446,583
Aug 5, 2026	14.32	15.31	14.24	15.07	15.07	5.31%	17,241,804
Aug 4, 2026	13.48	14.61	13.41	14.31	14.31	6.71%	18,123,116
Aug 3, 2026	13.66	13.77	13.30	13.41	13.41	-1.61%	13,197,500
Jul 31, 2026	14.09	14.41	13.58	13.63	13.63	4.36%	19,827,710
Jul 30, 2026	13.63	13.73	12.76	13.06	13.06	-4.95%	16,450,800
Jul 29, 2026	13.89	13.90	13.20	13.74	13.74	-0.43%	16,536,050
Jul 28, 2026	14.45	14.74	13.71	13.80	13.80	-5.61%	14,250,308
Jul 27, 2026	14.08	14.62	13.77	14.62	14.62	3.32%	13,645,030
Jul 24, 2026	14.16	14.45	13.81	14.15	14.15	-1.60%	13,568,710
Jul 23, 2026	14.42	14.80	14.20	14.38	14.38	0.28%	14,155,430
Jul 22, 2026	15.11	15.65	14.11	14.34	14.34	-5.22%	22,771,366
Jul 21, 2026	13.95	15.13	12.41	15.13	15.13	14.02%	35,351,697
Jul 20, 2026	15.54	15.55	12.82	13.27	13.27	-11.65%	29,586,424
Jul 17, 2026	17.30	17.34	14.92	15.02	15.02	-13.13%	23,750,561
Jul 16, 2026	18.38	18.58	17.03	17.29	17.29	-7.69%	19,531,916
Jul 15, 2026	19.50	19.83	18.60	18.73	18.73	-1.16%	15,307,300
Jul 14, 2026	19.14	19.25	17.98	18.95	18.95	-0.99%	15,579,402
Jul 13, 2026	21.49	21.62	19.00	19.14	19.14	-12.04%	23,613,380
Jul 10, 2026	23.00	23.69	21.50	21.76	21.76	-4.18%	21,515,884
Jul 9, 2026	22.65	23.00	20.80	22.71	22.71	3.18%	23,867,930
Jul 8, 2026	23.18	23.54	21.48	22.01	22.01	-4.64%	19,969,402
Jul 7, 2026	24.49	25.01	22.80	23.08	23.08	-7.12%	27,199,830
Jul 6, 2026	26.24	26.38	24.53	24.85	24.85	-7.00%	37,056,930
Jul 3, 2026	25.08	27.78	25.03	26.72	26.72	7.18%	49,609,078
Jul 2, 2026	24.88	26.39	24.20	24.93	24.93	-0.95%	35,432,872
Jul 1, 2026	25.04	26.48	24.55	25.17	25.17	0.88%	31,629,315
Jun 30, 2026	25.63	25.80	24.23	24.95	24.95	-3.52%	34,032,070
Jun 29, 2026	24.28	26.48	24.18	25.86	25.86	6.03%	39,412,597
Jun 26, 2026	25.50	26.30	24.29	24.39	24.39	-4.73%	27,935,191
Jun 25, 2026	24.64	26.38	24.62	25.60	25.60	5.35%	36,308,220
Jun 24, 2026	22.13	24.45	21.80	24.30	24.30	8.68%	30,831,868
Jun 23, 2026	22.18	23.18	21.80	22.36	22.36	-0.04%	16,325,100
Jun 22, 2026	23.08	23.53	21.78	22.37	22.37	-1.76%	20,759,203
Jun 18, 2026	23.48	23.51	22.50	22.77	22.77	-3.44%	20,829,410
Jun 17, 2026	22.75	23.98	22.48	23.58	23.58	2.75%	22,305,090
Jun 16, 2026	22.58	23.06	22.28	22.95	22.95	1.91%	15,144,770
Jun 15, 2026	20.87	22.81	20.87	22.52	22.52	8.74%	25,930,770