SHE:300515 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	21.13	21.59	21.08	21.49	21.49	1.70%	3,570,800
Jan 22, 2026	21.36	21.38	21.10	21.13	21.13	-0.52%	2,386,500
Jan 21, 2026	21.00	21.32	20.80	21.24	21.24	0.76%	3,186,700
Jan 20, 2026	21.61	21.64	20.94	21.08	21.08	-2.50%	4,653,300
Jan 19, 2026	20.93	21.70	20.91	21.62	21.62	2.81%	6,479,087
Jan 16, 2026	20.64	21.14	20.50	21.03	21.03	2.54%	5,168,400
Jan 15, 2026	20.25	20.52	20.23	20.51	20.51	0.89%	2,634,902
Jan 14, 2026	20.46	20.65	20.04	20.33	20.33	0.30%	4,854,200
Jan 13, 2026	20.86	20.87	20.24	20.27	20.27	-2.31%	4,421,000
Jan 12, 2026	20.60	20.85	20.51	20.75	20.75	0.63%	3,847,686
Jan 9, 2026	20.28	20.70	20.28	20.62	20.62	1.38%	3,697,900
Jan 8, 2026	20.04	20.52	19.94	20.34	20.34	1.95%	3,312,596
Jan 7, 2026	19.95	20.08	19.76	19.95	19.95	0.05%	2,343,800
Jan 6, 2026	20.00	20.18	19.84	19.94	19.94	-0.30%	2,456,900
Jan 5, 2026	19.65	20.00	19.54	20.00	20.00	1.73%	2,503,400
Dec 31, 2025	19.50	19.81	19.39	19.66	19.66	0.98%	1,696,100
Dec 30, 2025	19.60	19.73	19.46	19.47	19.47	-0.66%	1,637,900
Dec 29, 2025	19.66	19.70	19.48	19.60	19.60	-0.31%	1,413,200
Dec 26, 2025	19.90	19.93	19.64	19.66	19.66	-1.21%	2,062,000
Dec 25, 2025	19.79	19.95	19.73	19.90	19.90	0.86%	1,917,837
Dec 24, 2025	19.48	19.80	19.40	19.73	19.73	1.28%	1,943,600
Dec 23, 2025	19.65	19.67	19.42	19.48	19.48	-0.76%	1,679,516
Dec 22, 2025	19.40	19.82	19.40	19.63	19.63	1.24%	2,364,400
Dec 19, 2025	19.21	19.48	19.21	19.39	19.39	0.99%	1,677,700
Dec 18, 2025	19.04	19.35	18.97	19.20	19.20	0.68%	1,795,100
Dec 17, 2025	18.77	19.13	18.54	19.07	19.07	1.49%	2,099,000
Dec 16, 2025	19.10	19.16	18.75	18.79	18.79	-1.93%	1,970,337
Dec 15, 2025	19.19	19.35	19.04	19.16	19.16	-0.67%	1,556,200
Dec 12, 2025	19.08	19.36	18.92	19.29	19.29	1.42%	2,046,900
Dec 11, 2025	19.37	19.44	19.02	19.02	19.02	-1.45%	1,825,500
Dec 10, 2025	19.45	19.45	19.11	19.30	19.30	-0.36%	1,704,200
Dec 9, 2025	19.61	19.70	19.35	19.37	19.37	-1.27%	1,444,000
Dec 8, 2025	19.65	19.80	19.55	19.62	19.62	0.36%	1,708,100
Dec 5, 2025	19.31	19.56	19.15	19.55	19.55	1.19%	1,464,400
Dec 4, 2025	19.34	19.45	19.12	19.32	19.32	0.16%	1,462,400
Dec 3, 2025	19.55	19.56	19.16	19.29	19.29	-1.08%	1,540,800
Dec 2, 2025	19.75	19.83	19.48	19.50	19.50	-1.27%	1,521,800
Dec 1, 2025	19.85	19.91	19.69	19.75	19.75	-0.25%	1,917,800
Nov 28, 2025	19.58	19.80	19.46	19.80	19.80	1.02%	1,420,600
Nov 27, 2025	19.60	19.78	19.53	19.60	19.60	0.15%	1,417,400
Nov 26, 2025	19.63	19.83	19.48	19.57	19.57	-0.15%	1,470,600
Nov 25, 2025	19.73	19.85	19.57	19.60	19.60	-0.15%	1,882,600
Nov 24, 2025	19.35	19.75	19.30	19.63	19.63	2.35%	2,463,500
Nov 21, 2025	19.81	20.03	19.16	19.18	19.18	-3.62%	2,668,400
Nov 20, 2025	20.05	20.25	19.79	19.90	19.90	-0.40%	2,025,100
Nov 19, 2025	20.29	20.44	19.83	19.98	19.98	-1.72%	2,580,100
Nov 18, 2025	20.82	20.82	20.23	20.33	20.33	-2.35%	2,590,430
Nov 17, 2025	20.78	20.94	20.67	20.82	20.82	0.39%	2,146,100
Nov 14, 2025	20.73	21.07	20.56	20.74	20.74	-0.62%	2,275,500
Nov 13, 2025	20.88	21.22	20.76	20.87	20.87	-0.05%	3,198,600