SHE:300815 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	21.79	22.84	21.79	22.42	22.01	2.28%	12,774,420
May 20, 2026	22.47	22.88	21.81	21.92	21.52	-1.79%	5,968,436
May 19, 2026	21.30	22.33	21.30	22.32	21.91	4.25%	7,445,364
May 18, 2026	21.60	21.65	21.25	21.41	21.02	-1.20%	5,234,390
May 15, 2026	21.37	22.06	21.37	21.67	21.28	1.12%	6,121,853
May 14, 2026	21.99	22.03	21.43	21.43	21.04	-2.24%	4,317,640
May 13, 2026	21.73	22.05	21.59	21.92	21.52	1.67%	4,755,856
May 12, 2026	22.00	22.07	21.49	21.56	21.17	-2.04%	6,024,293
May 11, 2026	22.25	22.33	21.92	22.01	21.61	-1.08%	6,825,991
May 8, 2026	21.85	22.28	21.65	22.25	21.85	1.92%	8,030,538
May 7, 2026	21.53	21.86	21.48	21.83	21.43	1.39%	5,260,596
May 6, 2026	21.47	21.58	21.25	21.53	21.14	0.65%	4,849,628
Apr 30, 2026	21.14	21.44	21.13	21.39	21.00	0.38%	4,311,746
Apr 29, 2026	20.55	21.48	20.31	21.31	20.92	7.30%	10,045,420
Apr 28, 2026	20.57	20.67	19.85	19.86	19.50	-4.06%	5,503,099