SHE:300715 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	23.75	24.80	22.82	23.60	23.60	0.51%	20,870,000
Jun 8, 2026	24.98	25.36	23.10	23.48	23.48	-7.92%	29,095,180
Jun 5, 2026	26.65	27.22	25.31	25.50	25.50	-5.73%	26,614,520
Jun 4, 2026	24.97	28.16	24.50	27.05	27.05	5.38%	30,079,110
Jun 3, 2026	24.38	26.37	23.50	25.67	25.67	5.29%	37,803,340
Jun 2, 2026	23.32	24.96	21.90	24.38	24.38	12.04%	48,951,278
Jun 1, 2026	21.17	22.98	20.56	21.76	21.76	1.82%	24,691,120
May 29, 2026	22.24	22.50	20.73	21.37	21.37	-1.97%	22,824,682
May 28, 2026	21.99	22.18	20.15	21.80	21.80	-1.18%	26,486,978
May 27, 2026	20.99	23.00	20.99	22.06	22.06	2.04%	26,984,330
May 26, 2026	21.66	21.80	20.50	21.62	21.62	-0.96%	22,897,064
May 25, 2026	21.01	22.57	20.68	21.83	21.83	7.33%	34,430,516
May 22, 2026	20.76	21.15	19.61	20.34	20.34	-1.55%	41,802,035
May 21, 2026	19.53	22.35	19.40	20.66	20.66	6.55%	53,202,280
May 20, 2026	16.50	19.50	16.28	19.39	19.39	15.42%	48,920,793