SHE:300515 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	16.20	16.54	16.10	16.13	16.13	-0.74%	3,682,828
Sep 29, 2026	16.54	16.54	16.21	16.25	16.25	-0.49%	2,363,778
Sep 28, 2026	16.88	16.95	16.18	16.33	16.33	-3.26%	4,544,153
Sep 24, 2026	17.50	17.51	16.88	16.88	16.88	-3.60%	6,161,729
Sep 23, 2026	16.42	17.73	16.30	17.51	17.51	6.70%	10,626,200
Sep 22, 2026	16.52	16.62	16.34	16.41	16.41	-0.49%	3,973,900
Sep 21, 2026	15.60	16.58	15.60	16.49	16.49	5.43%	5,183,500
Sep 18, 2026	15.29	15.66	15.29	15.64	15.64	2.69%	2,561,300
Sep 17, 2026	15.22	15.29	14.95	15.23	15.23	-	2,499,100
Sep 16, 2026	15.17	15.29	15.04	15.23	15.23	0.40%	1,788,200
Sep 15, 2026	15.30	15.39	15.13	15.17	15.17	-1.43%	1,445,000
Sep 14, 2026	15.21	15.53	15.08	15.39	15.39	0.98%	2,088,400
Sep 11, 2026	15.43	15.45	15.01	15.24	15.24	-1.87%	2,778,000
Sep 10, 2026	15.80	15.84	15.50	15.53	15.53	-2.20%	2,540,900
Sep 9, 2026	15.89	15.97	15.71	15.88	15.88	-0.06%	2,496,200
Sep 8, 2026	15.93	15.99	15.71	15.89	15.89	0.70%	3,014,300
Sep 7, 2026	15.83	15.98	15.71	15.78	15.78	-0.32%	2,884,300
Sep 4, 2026	16.18	16.31	15.70	15.83	15.83	-1.31%	3,882,300
Sep 3, 2026	16.40	16.47	16.01	16.04	16.04	-2.02%	3,387,800
Sep 2, 2026	16.18	16.49	15.97	16.37	16.37	0.74%	4,283,412
Sep 1, 2026	16.10	16.30	16.00	16.25	16.25	0.37%	3,569,300
Aug 31, 2026	15.86	16.22	15.79	16.19	16.19	0.43%	3,033,900
Aug 28, 2026	16.05	16.28	16.00	16.12	16.12	0.50%	3,638,700
Aug 27, 2026	15.98	16.06	15.80	16.04	16.04	-0.06%	3,546,900
Aug 26, 2026	15.99	16.27	15.67	16.05	16.05	0.44%	3,870,400
Aug 25, 2026	15.57	16.08	15.34	15.98	15.98	1.65%	5,418,000
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