SHE:300515 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	14.66	14.89	14.61	14.72	14.72	1.45%	1,728,300
Jun 11, 2026	14.69	14.78	14.24	14.51	14.51	-1.63%	2,043,300
Jun 10, 2026	15.02	15.17	14.56	14.75	14.75	-3.22%	2,686,000
Jun 9, 2026	15.33	15.56	15.03	15.24	15.24	0.93%	3,156,000
Jun 8, 2026	15.15	15.49	14.92	15.10	15.10	-2.89%	2,757,300
Jun 5, 2026	15.16	15.80	14.88	15.55	15.55	1.90%	2,786,200
Jun 4, 2026	15.31	15.39	15.06	15.26	15.26	-0.20%	2,596,800
Jun 3, 2026	15.98	16.02	15.52	15.69	15.29	-1.75%	2,186,100
Jun 2, 2026	16.20	16.38	15.90	15.97	15.56	-1.48%	1,784,600
Jun 1, 2026	15.67	16.45	15.61	16.21	15.80	2.21%	2,764,500
May 29, 2026	16.60	16.60	15.78	15.86	15.46	-3.53%	3,572,200
May 28, 2026	16.42	16.63	16.13	16.44	16.02	-0.06%	2,731,100
May 27, 2026	17.35	17.35	16.40	16.45	16.03	-5.30%	4,627,000
May 26, 2026	17.82	17.83	17.07	17.37	16.93	-3.29%	5,835,700
May 25, 2026	17.49	18.09	17.26	17.96	17.50	2.69%	7,136,200
May 22, 2026	17.00	17.80	16.68	17.49	17.04	3.92%	4,937,900