SHE:300815 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.80	15.38	14.75	15.27	15.27	3.95%	9,859,121
Jul 30, 2026	14.49	15.08	14.42	14.69	14.69	0.55%	10,286,559
Jul 29, 2026	14.11	14.71	14.11	14.61	14.61	-7.53%	17,707,194
Jul 28, 2026	15.98	16.40	15.74	15.80	15.80	-2.77%	14,389,257
Jul 27, 2026	16.20	16.30	15.64	16.25	16.25	4.84%	12,293,010
Jul 24, 2026	15.23	15.79	15.10	15.50	15.50	0.71%	7,291,228
Jul 23, 2026	14.66	15.39	14.64	15.39	15.39	4.34%	9,250,979
Jul 22, 2026	15.11	15.19	14.57	14.75	14.75	-4.35%	10,920,050
Jul 21, 2026	16.17	16.39	14.97	15.42	15.42	-5.57%	15,636,866
Jul 20, 2026	16.21	16.68	16.05	16.33	16.33	0.99%	5,027,248
Jul 17, 2026	16.71	16.95	15.97	16.17	16.17	-3.58%	4,887,507
Jul 16, 2026	16.60	16.85	16.44	16.77	16.77	0.54%	3,118,924
Jul 15, 2026	16.41	16.68	16.35	16.68	16.68	1.65%	3,516,019
Jul 14, 2026	16.22	16.45	16.05	16.41	16.41	0.98%	2,789,245
Jul 13, 2026	16.81	16.90	16.20	16.25	16.25	-3.96%	3,849,918
Jul 10, 2026	16.79	17.13	16.53	16.92	16.92	0.77%	4,290,200
Jul 9, 2026	16.83	16.96	16.38	16.79	16.79	-0.24%	3,523,428
Jul 8, 2026	17.20	17.24	16.82	16.83	16.83	-2.21%	3,539,292
Jul 7, 2026	17.82	18.11	17.20	17.21	17.21	-4.34%	5,435,368
Jul 6, 2026	17.72	19.20	17.72	17.99	17.99	1.52%	9,461,188
Jul 3, 2026	16.90	17.98	16.90	17.72	17.72	5.16%	7,930,408
Jul 2, 2026	16.81	17.42	16.79	16.85	16.85	-0.30%	4,797,300
Jul 1, 2026	16.40	16.95	16.30	16.90	16.90	3.36%	5,594,510
Jun 30, 2026	16.40	16.49	16.11	16.35	16.35	0.12%	3,651,984
Jun 29, 2026	16.50	16.59	15.99	16.33	16.33	-2.04%	5,818,026
Jun 26, 2026	17.20	17.40	16.61	16.67	16.67	-4.09%	5,662,639
Jun 25, 2026	17.85	17.90	17.20	17.38	17.38	-2.96%	5,094,290
Jun 24, 2026	18.40	18.52	17.80	17.91	17.91	-2.98%	4,908,336
Jun 23, 2026	18.37	18.97	18.33	18.46	18.46	-0.32%	3,982,836
Jun 22, 2026	18.36	18.56	17.74	18.52	18.52	-0.16%	5,601,608
Jun 18, 2026	18.50	18.77	18.33	18.55	18.55	-0.22%	3,152,624
Jun 17, 2026	18.87	18.99	18.53	18.59	18.59	-1.54%	3,442,074
Jun 16, 2026	18.74	19.20	18.45	18.88	18.88	-1.20%	4,425,992
Jun 15, 2026	18.99	19.43	18.85	19.11	19.11	1.06%	4,930,696
Jun 12, 2026	18.36	19.05	17.94	18.91	18.91	4.02%	6,948,736
Jun 11, 2026	18.88	18.89	17.95	18.18	18.18	-3.66%	5,263,365
Jun 10, 2026	18.99	19.26	18.68	18.87	18.87	-1.62%	2,785,452
Jun 9, 2026	18.93	19.22	18.80	19.18	19.18	2.49%	2,924,186
Jun 8, 2026	19.25	19.47	18.81	19.06	18.71	-3.25%	4,409,728
Jun 5, 2026	19.45	20.05	19.15	19.70	19.34	1.03%	5,074,090
Jun 4, 2026	19.91	20.07	19.33	19.50	19.15	-2.35%	4,190,044
Jun 3, 2026	20.39	20.40	19.87	19.97	19.61	-1.82%	4,584,257
Jun 2, 2026	20.55	20.96	20.29	20.34	19.97	-0.97%	3,257,612
Jun 1, 2026	20.34	20.87	20.20	20.54	20.17	1.68%	3,198,714
May 29, 2026	20.85	21.18	20.08	20.20	19.83	-3.35%	4,629,475
May 28, 2026	20.88	21.11	20.40	20.90	20.52	-0.76%	5,146,676
May 27, 2026	22.02	22.03	20.95	21.06	20.68	-4.88%	7,275,186
May 26, 2026	21.80	22.28	21.60	22.14	21.74	0.68%	6,411,328
May 25, 2026	22.22	22.31	21.62	21.99	21.59	-0.99%	6,567,980
May 22, 2026	22.36	22.59	22.05	22.21	21.81	-0.94%	7,750,785