SHE:300815 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	15.12	15.12	14.94	14.94	14.94	-0.73%	2,608,547
Sep 29, 2026	15.15	15.19	14.92	15.05	15.05	0.53%	2,105,777
Sep 28, 2026	15.41	15.50	14.86	14.97	14.97	-2.79%	4,089,129
Sep 24, 2026	15.58	15.68	15.37	15.40	15.40	-0.90%	3,357,100
Sep 23, 2026	15.90	15.90	15.60	15.74	15.54	-1.01%	4,558,500
Sep 22, 2026	15.79	16.15	15.69	15.90	15.70	0.57%	7,228,199
Sep 21, 2026	15.42	15.89	15.30	15.81	15.61	1.87%	9,628,377
Sep 18, 2026	14.59	15.67	14.53	15.52	15.32	7.33%	12,701,209
Sep 17, 2026	14.50	14.58	14.39	14.46	14.28	-0.69%	2,373,400
Sep 16, 2026	14.48	14.61	14.36	14.56	14.37	0.55%	2,026,800
Sep 15, 2026	14.71	14.71	14.46	14.48	14.30	-1.36%	2,590,272
Sep 14, 2026	14.46	14.77	14.45	14.68	14.49	1.17%	3,129,660
Sep 11, 2026	14.85	14.85	14.37	14.51	14.33	-2.29%	4,766,321
Sep 10, 2026	15.11	15.13	14.84	14.85	14.66	-2.11%	4,006,319
Sep 9, 2026	15.23	15.30	15.13	15.17	14.98	-0.59%	3,218,124
Sep 8, 2026	15.26	15.34	15.20	15.26	15.07	-0.07%	2,900,419
Sep 7, 2026	15.21	15.32	15.02	15.27	15.08	0.73%	3,651,987
Sep 4, 2026	15.42	15.53	15.14	15.16	14.97	-0.72%	4,733,217
Sep 3, 2026	15.43	15.59	15.25	15.27	15.08	-0.59%	3,844,224
Sep 2, 2026	15.55	15.58	15.26	15.36	15.16	-1.85%	4,285,720
Sep 1, 2026	15.72	15.93	15.59	15.65	15.45	-0.57%	4,739,518
Aug 31, 2026	15.71	15.80	15.67	15.74	15.54	-0.88%	3,672,947
Aug 28, 2026	16.11	16.31	15.86	15.88	15.68	-0.87%	4,799,236
Aug 27, 2026	15.90	16.04	15.76	16.02	15.82	0.19%	3,757,733
Aug 26, 2026	16.07	16.20	15.96	15.99	15.79	-0.44%	3,232,293
Aug 25, 2026	15.78	16.12	15.70	16.06	15.86	0.63%	3,184,220
Aug 24, 2026	15.82	16.65	15.80	15.96	15.76	0.44%	5,466,163
Aug 21, 2026	16.06	16.07	15.71	15.89	15.69	-1.06%	3,151,225
Aug 20, 2026	15.81	16.13	15.78	16.06	15.86	2.29%	4,682,384
Aug 19, 2026	16.26	16.35	15.66	15.70	15.50	-4.50%	6,401,189
Aug 18, 2026	16.33	16.55	16.16	16.44	16.23	0.37%	5,640,824
Aug 17, 2026	16.35	16.42	16.01	16.38	16.17	0.43%	5,468,295
Aug 14, 2026	16.70	16.78	16.17	16.31	16.10	-1.69%	5,828,309
Aug 13, 2026	16.70	16.88	16.45	16.59	16.38	-0.42%	6,339,694
Aug 12, 2026	16.45	16.68	16.40	16.66	16.45	1.09%	3,920,397
Aug 11, 2026	16.72	16.74	16.32	16.48	16.27	-1.38%	4,375,136
Aug 10, 2026	16.36	16.73	16.28	16.71	16.50	2.26%	7,538,774
Aug 7, 2026	16.35	16.45	16.13	16.34	16.13	-0.85%	5,180,571
Aug 6, 2026	16.63	16.88	16.26	16.48	16.27	-1.20%	6,915,053
Aug 5, 2026	16.67	16.75	16.45	16.68	16.47	0.18%	8,891,307
Aug 4, 2026	16.51	16.65	16.21	16.65	16.44	0.97%	10,244,381
Aug 3, 2026	15.32	16.91	15.26	16.49	16.28	7.99%	18,158,069
Jul 31, 2026	14.80	15.38	14.75	15.27	15.08	3.95%	9,858,021
Jul 30, 2026	14.49	15.08	14.42	14.69	14.50	0.55%	10,286,159
Jul 29, 2026	14.11	14.71	14.11	14.61	14.42	-7.53%	17,702,994
Jul 28, 2026	15.98	16.40	15.74	15.80	15.60	-2.77%	14,364,257
Jul 27, 2026	16.20	16.30	15.64	16.25	16.04	4.84%	12,293,011
Jul 24, 2026	15.23	15.79	15.10	15.50	15.30	0.71%	7,291,228
Jul 23, 2026	14.66	15.39	14.64	15.39	15.19	4.34%	9,250,979
Jul 22, 2026	15.11	15.19	14.57	14.75	14.56	-4.35%	10,920,058