SHE:300515 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	16.33	16.53	15.53	15.72	15.72	-4.26%	8,533,481
Aug 21, 2026	15.88	16.78	15.88	16.42	16.42	4.85%	10,193,887
Aug 20, 2026	15.80	15.95	15.58	15.66	15.66	0.38%	5,175,900
Aug 19, 2026	16.65	16.65	15.54	15.60	15.60	-7.47%	8,814,700
Aug 18, 2026	16.40	16.94	16.32	16.86	16.86	2.12%	7,634,500
Aug 17, 2026	16.43	16.80	16.10	16.51	16.51	0.12%	6,000,100
Aug 14, 2026	15.97	16.49	15.81	16.49	16.49	4.10%	7,496,901
Aug 13, 2026	15.99	16.35	15.83	15.84	15.84	-0.81%	4,894,000
Aug 12, 2026	16.07	16.11	15.90	15.97	15.97	-	3,340,500
Aug 11, 2026	16.05	16.36	15.95	15.97	15.97	-0.99%	4,642,900
Aug 10, 2026	15.99	16.27	15.85	16.13	16.13	1.07%	5,152,700
Aug 7, 2026	15.80	16.06	15.49	15.96	15.96	1.33%	6,344,700
Aug 6, 2026	15.91	16.04	15.52	15.75	15.75	-0.76%	5,388,315
Aug 5, 2026	15.81	15.91	15.65	15.87	15.87	-0.44%	6,578,100
Aug 4, 2026	15.69	16.19	15.34	15.94	15.94	2.64%	9,683,915
Aug 3, 2026	15.40	15.86	15.16	15.53	15.53	1.84%	7,876,400
Jul 31, 2026	15.05	15.35	15.05	15.25	15.25	1.67%	6,416,528
Jul 30, 2026	15.16	15.38	14.83	15.00	15.00	-2.41%	6,884,100
Jul 29, 2026	15.45	15.65	15.10	15.37	15.37	-2.23%	7,931,700
Jul 28, 2026	15.18	15.99	15.04	15.72	15.72	1.81%	10,928,400
Jul 27, 2026	14.86	15.50	14.63	15.44	15.44	2.05%	10,510,400
Jul 24, 2026	16.00	16.60	14.80	15.13	15.13	-8.86%	14,330,815
Jul 23, 2026	15.11	16.95	14.86	16.60	16.60	8.28%	20,332,790
Jul 22, 2026	14.78	15.33	14.60	15.33	15.33	-2.42%	15,831,100
Jul 21, 2026	14.86	15.85	13.93	15.71	15.71	5.72%	20,911,690
Jul 20, 2026	14.85	14.86	14.85	14.86	14.86	20.03%	5,977,015
Jul 17, 2026	13.02	13.15	12.27	12.38	12.38	-4.99%	5,183,100
Jul 16, 2026	12.90	13.18	12.75	13.03	13.03	0.54%	2,070,400
Jul 15, 2026	12.80	13.06	12.61	12.96	12.96	1.25%	1,844,408
Jul 14, 2026	12.40	12.83	12.34	12.80	12.80	2.73%	2,117,700
Jul 13, 2026	13.00	13.08	12.44	12.46	12.46	-4.59%	2,291,500
Jul 10, 2026	12.95	13.40	12.73	13.06	13.06	0.77%	2,857,500
Jul 9, 2026	13.10	13.12	12.58	12.96	12.96	-0.23%	2,510,000
Jul 8, 2026	13.24	13.31	12.89	12.99	12.99	-1.52%	2,216,900
Jul 7, 2026	13.60	13.63	13.12	13.19	13.19	-3.30%	3,272,500
Jul 6, 2026	13.99	14.01	13.55	13.64	13.64	-2.08%	2,641,700
Jul 3, 2026	13.48	14.05	13.47	13.93	13.93	3.80%	4,455,400
Jul 2, 2026	13.40	13.75	13.31	13.42	13.42	0.37%	3,308,400
Jul 1, 2026	13.13	13.57	12.95	13.37	13.37	2.45%	3,564,400
Jun 30, 2026	13.10	13.20	12.81	13.05	13.05	-	2,338,100
Jun 29, 2026	13.11	13.25	12.64	13.05	13.05	-0.99%	3,656,500
Jun 26, 2026	13.70	13.75	13.03	13.18	13.18	-4.08%	5,722,182
Jun 25, 2026	14.30	14.30	13.67	13.74	13.74	-1.93%	2,860,192
Jun 24, 2026	14.38	14.49	13.86	14.01	14.01	-3.11%	2,352,700
Jun 23, 2026	14.38	14.62	14.36	14.46	14.46	0.21%	1,932,408
Jun 22, 2026	14.52	14.52	13.83	14.43	14.43	-0.41%	3,571,900
Jun 18, 2026	14.53	14.61	14.31	14.49	14.49	-0.41%	2,431,815
Jun 17, 2026	14.82	14.89	14.48	14.55	14.55	-2.74%	2,287,200
Jun 16, 2026	14.85	15.06	14.55	14.96	14.96	0.34%	2,300,908
Jun 15, 2026	14.85	15.09	14.75	14.91	14.91	1.29%	2,293,900