SHE:300715 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	14.44	14.63	13.80	13.85	13.85	-4.94%	8,357,100
Aug 18, 2026	14.41	14.63	14.03	14.57	14.57	0.83%	9,919,780
Aug 17, 2026	14.17	14.63	14.00	14.45	14.45	1.98%	9,883,080
Aug 14, 2026	14.05	14.33	13.89	14.17	14.17	1.72%	9,071,100
Aug 13, 2026	14.58	14.79	13.90	13.93	13.93	-3.40%	9,271,700
Aug 12, 2026	14.23	14.80	14.08	14.42	14.42	1.69%	9,668,000
Aug 11, 2026	13.91	14.39	13.64	14.18	14.18	1.07%	9,598,900
Aug 10, 2026	13.98	14.35	13.67	14.03	14.03	1.01%	13,319,800
Aug 7, 2026	13.78	14.16	12.91	13.89	13.89	4.36%	19,563,060
Aug 6, 2026	12.52	13.31	12.52	13.31	13.31	4.72%	15,051,600
Aug 5, 2026	12.01	13.05	11.89	12.71	12.71	5.83%	17,298,320
Aug 4, 2026	11.25	12.08	11.10	12.01	12.01	8.59%	14,427,240
Aug 3, 2026	11.00	11.40	10.95	11.06	11.06	-	9,412,168
Jul 31, 2026	11.00	11.51	10.85	11.06	11.06	4.54%	13,437,800
Jul 30, 2026	11.60	11.73	10.53	10.58	10.58	-9.18%	13,249,600
Jul 29, 2026	11.71	11.92	11.44	11.65	11.65	-0.85%	10,798,090
Jul 28, 2026	11.74	12.17	11.71	11.75	11.75	-2.57%	8,448,860
Jul 27, 2026	11.65	12.06	11.60	12.06	12.06	2.73%	8,301,800
Jul 24, 2026	12.10	12.25	11.70	11.74	11.74	-3.45%	8,217,978
Jul 23, 2026	12.03	12.42	11.99	12.16	12.16	-	7,594,234
Jul 22, 2026	12.11	12.38	11.93	12.16	12.16	-0.65%	10,633,500
Jul 21, 2026	11.96	12.26	10.95	12.24	12.24	2.77%	18,319,800
Jul 20, 2026	12.77	13.17	11.68	11.91	11.91	-4.87%	16,964,966
Jul 17, 2026	13.53	13.58	12.29	12.52	12.52	-7.81%	16,480,292
Jul 16, 2026	13.81	14.16	13.43	13.58	13.58	-3.96%	10,529,200
Jul 15, 2026	14.48	14.69	14.06	14.14	14.14	-2.15%	9,010,048
Jul 14, 2026	13.96	14.58	13.82	14.45	14.45	2.48%	11,563,800
Jul 13, 2026	15.04	15.32	14.05	14.10	14.10	-7.18%	14,678,200
Jul 10, 2026	16.00	16.40	15.15	15.19	15.19	-3.98%	16,229,822
Jul 9, 2026	14.50	16.10	14.50	15.82	15.82	9.10%	21,504,494
Jul 8, 2026	15.05	15.14	14.42	14.50	14.50	-3.07%	10,304,500
Jul 7, 2026	15.65	15.79	14.88	14.96	14.96	-4.59%	9,756,020
Jul 6, 2026	16.15	16.56	15.60	15.68	15.68	-3.39%	12,684,800
Jul 3, 2026	16.91	16.99	16.12	16.23	16.23	-2.11%	13,635,606
Jul 2, 2026	17.96	17.99	16.50	16.58	16.58	-9.69%	22,234,286
Jul 1, 2026	16.45	19.10	16.03	18.36	18.36	11.54%	27,023,066
Jun 30, 2026	15.70	16.77	15.51	16.46	16.46	4.84%	22,229,400
Jun 29, 2026	16.73	16.83	15.43	15.70	15.70	-6.71%	18,634,680
Jun 26, 2026	17.77	18.12	16.79	16.83	16.83	-5.13%	19,568,771
Jun 25, 2026	19.00	19.31	17.63	17.74	17.74	-7.36%	21,556,160
Jun 24, 2026	19.50	20.10	18.50	19.15	19.15	-1.34%	15,181,550
Jun 23, 2026	19.35	19.87	19.04	19.41	19.41	-0.05%	15,862,180
Jun 22, 2026	18.90	19.97	18.80	19.42	19.42	4.41%	22,716,706
Jun 18, 2026	19.77	19.77	18.01	18.60	18.60	-6.58%	29,401,580
Jun 17, 2026	18.95	20.91	18.60	19.91	19.91	4.46%	31,571,080
Jun 16, 2026	19.34	19.72	18.70	19.06	19.06	-0.37%	21,973,810
Jun 15, 2026	20.00	20.38	18.98	19.13	19.13	-3.29%	34,686,040
Jun 12, 2026	22.57	22.70	19.78	19.78	19.78	-10.90%	27,172,380
Jun 11, 2026	22.62	22.88	21.76	22.20	22.20	-3.31%	17,568,400
Jun 10, 2026	22.69	23.24	22.38	22.96	22.96	-2.71%	14,712,760