SHE:300556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	16.21	16.45	16.00	16.24	16.24	-0.49%	2,623,800
Aug 25, 2026	15.85	16.46	15.70	16.32	16.32	2.77%	3,442,900
Aug 24, 2026	16.12	16.21	15.70	15.88	15.88	-1.49%	2,655,600
Aug 21, 2026	16.14	16.21	15.80	16.12	16.12	-0.49%	2,593,526
Aug 20, 2026	15.89	16.36	15.85	16.20	16.20	2.53%	3,511,200
Aug 19, 2026	16.28	16.29	15.76	15.80	15.80	-3.60%	3,413,900
Aug 18, 2026	16.42	16.53	16.16	16.39	16.39	-0.97%	3,168,625
Aug 17, 2026	16.15	16.58	16.05	16.55	16.55	2.16%	3,642,900
Aug 14, 2026	16.45	16.50	16.03	16.20	16.20	-0.98%	3,672,700
Aug 13, 2026	16.56	16.89	16.36	16.36	16.36	-1.56%	4,457,100
Aug 12, 2026	16.29	16.76	16.29	16.62	16.62	1.53%	4,269,100
Aug 11, 2026	16.24	16.58	16.08	16.37	16.37	0.86%	5,418,800
Aug 10, 2026	16.00	16.29	15.81	16.23	16.23	1.18%	3,902,519
Aug 7, 2026	16.23	16.30	15.67	16.04	16.04	-1.11%	5,037,800
Aug 6, 2026	16.27	16.52	15.97	16.22	16.22	-0.37%	5,356,900
Aug 5, 2026	16.27	16.57	16.07	16.28	16.28	0.25%	5,502,300
Aug 4, 2026	15.77	16.37	15.77	16.24	16.24	2.46%	4,556,734
Aug 3, 2026	15.30	15.91	15.30	15.85	15.85	2.79%	5,546,300
Jul 31, 2026	14.89	15.67	14.73	15.42	15.42	5.47%	7,724,619
Jul 30, 2026	14.78	15.13	14.57	14.62	14.62	-1.28%	5,354,436
Jul 29, 2026	14.65	14.83	14.48	14.81	14.81	2.21%	5,575,300
Jul 28, 2026	14.36	14.85	14.32	14.49	14.49	0.28%	4,388,700
Jul 27, 2026	14.00	14.48	13.90	14.45	14.45	3.07%	4,220,274
Jul 24, 2026	14.24	14.24	13.85	14.02	14.02	-2.57%	4,759,300
Jul 23, 2026	14.20	14.50	14.00	14.39	14.39	0.98%	5,482,700
Jul 22, 2026	14.66	14.75	14.18	14.25	14.25	-2.33%	4,925,164
Jul 21, 2026	14.65	14.81	13.61	14.59	14.59	-0.41%	7,768,700
Jul 20, 2026	15.13	15.60	14.30	14.65	14.65	-3.62%	7,185,500
Jul 17, 2026	16.08	16.20	15.01	15.20	15.20	-5.12%	6,594,200
Jul 16, 2026	15.66	16.30	15.58	16.02	16.02	1.07%	5,078,600
Jul 15, 2026	15.59	16.00	15.41	15.85	15.85	1.67%	4,615,200
Jul 14, 2026	15.50	15.64	15.08	15.59	15.59	1.17%	4,743,946
Jul 13, 2026	16.39	16.52	15.36	15.41	15.41	-6.44%	6,499,310
Jul 10, 2026	16.13	16.85	16.11	16.47	16.47	1.29%	6,478,700
Jul 9, 2026	16.01	16.34	15.73	16.26	16.26	0.56%	6,122,499
Jul 8, 2026	15.99	16.36	15.84	16.17	16.17	-0.80%	4,778,457
Jul 7, 2026	16.55	16.93	16.20	16.30	16.30	-1.51%	5,854,086
Jul 6, 2026	17.39	17.63	16.55	16.55	16.55	-4.45%	8,223,937
Jul 3, 2026	17.28	17.83	17.13	17.32	17.32	0.76%	8,538,900
Jul 2, 2026	17.53	18.43	17.14	17.19	17.19	-2.05%	11,538,800
Jul 1, 2026	17.31	17.78	17.12	17.55	17.55	1.04%	10,408,680
Jun 30, 2026	17.10	17.68	16.98	17.37	17.37	0.64%	7,778,845
Jun 29, 2026	17.71	18.37	16.73	17.26	17.26	-2.76%	10,538,700
Jun 26, 2026	18.01	18.48	17.51	17.75	17.75	-2.20%	11,170,100
Jun 25, 2026	18.90	19.06	17.98	18.15	18.15	-4.82%	10,701,500
Jun 24, 2026	19.70	19.91	18.76	19.07	19.07	-4.75%	13,656,200
Jun 23, 2026	19.90	20.47	19.77	20.02	20.02	-0.74%	15,330,647
Jun 22, 2026	19.11	20.48	18.96	20.17	20.17	4.67%	18,426,161
Jun 18, 2026	19.18	19.97	18.65	19.27	19.27	-1.08%	10,483,400
Jun 17, 2026	19.60	20.04	19.37	19.48	19.48	-1.57%	9,151,100