SHE:300815 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	20.30	20.84	20.25	20.70	20.32	1.37%	2,969,996
Apr 24, 2026	20.69	20.74	20.35	20.42	20.05	-1.45%	2,945,569
Apr 23, 2026	21.38	21.43	20.67	20.72	20.34	-1.94%	4,599,600
Apr 22, 2026	21.10	21.20	20.91	21.13	20.75	-0.38%	4,847,952
Apr 21, 2026	21.34	21.38	21.05	21.21	20.82	-1.12%	3,115,020
Apr 20, 2026	21.46	21.56	21.34	21.45	21.06	-0.05%	3,262,868
Apr 17, 2026	21.30	21.64	21.21	21.46	21.07	0.47%	4,323,375
Apr 16, 2026	21.00	21.38	21.00	21.36	20.97	1.81%	4,090,640
Apr 15, 2026	21.07	21.34	20.97	20.98	20.60	-0.38%	2,887,020
Apr 14, 2026	21.00	21.08	20.83	21.06	20.68	1.10%	3,172,544
Apr 13, 2026	20.97	21.10	20.71	20.83	20.45	-1.88%	3,122,207
Apr 10, 2026	20.93	21.45	20.93	21.23	20.84	1.87%	3,906,008
Apr 9, 2026	20.99	20.99	20.67	20.84	20.46	-1.37%	3,138,788
Apr 8, 2026	20.61	21.22	20.61	21.13	20.75	4.14%	5,036,580
Apr 7, 2026	20.55	20.55	20.00	20.29	19.92	-0.20%	2,282,754
Apr 3, 2026	20.65	20.67	20.30	20.33	19.96	-0.97%	2,312,048
Apr 2, 2026	20.88	20.93	20.40	20.53	20.16	-1.72%	2,979,940
Apr 1, 2026	20.92	20.94	20.64	20.89	20.51	2.50%	3,007,100