SHE:300915 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	19.69	20.08	19.69	19.97	19.97	0.15%	2,376,995
Aug 3, 2026	20.00	20.00	19.23	19.94	19.94	-2.92%	2,796,676
Jul 31, 2026	19.53	20.70	19.50	20.54	20.54	6.87%	4,137,894
Jul 30, 2026	18.90	19.78	18.66	19.22	19.22	1.48%	3,097,137
Jul 29, 2026	18.35	20.00	18.35	18.94	18.94	2.27%	3,330,441
Jul 28, 2026	18.02	18.70	17.95	18.52	18.52	2.21%	1,094,800
Jul 27, 2026	17.60	18.16	17.53	18.12	18.12	2.37%	726,450
Jul 24, 2026	17.91	18.20	17.56	17.70	17.70	-2.59%	533,910
Jul 23, 2026	17.77	18.21	17.55	18.17	18.17	2.25%	960,730
Jul 22, 2026	18.15	18.44	17.55	17.77	17.77	-1.77%	929,200
Jul 21, 2026	18.75	18.81	17.65	18.09	18.09	-3.83%	1,655,140
Jul 20, 2026	19.40	19.95	18.69	18.81	18.81	-3.14%	1,386,380
Jul 17, 2026	20.20	20.69	19.38	19.42	19.42	-4.19%	1,330,050
Jul 16, 2026	20.11	20.28	19.72	20.27	20.27	0.60%	2,167,640
Jul 15, 2026	20.32	20.32	19.81	20.15	20.15	0.65%	1,028,490
Jul 14, 2026	19.65	20.10	19.56	20.02	20.02	1.88%	734,750
Jul 13, 2026	19.96	20.59	19.46	19.65	19.65	-1.70%	668,322
Jul 10, 2026	19.45	20.44	19.28	19.99	19.99	1.99%	1,190,640
Jul 9, 2026	19.69	20.07	19.32	19.60	19.60	-1.01%	977,271
Jul 8, 2026	19.68	19.97	19.49	19.80	19.80	-0.10%	564,748
Jul 7, 2026	20.40	20.44	19.79	19.82	19.82	-3.65%	652,980
Jul 6, 2026	20.40	20.70	20.30	20.57	20.57	0.15%	806,330
Jul 3, 2026	19.94	20.59	19.94	20.54	20.54	3.01%	861,264
Jul 2, 2026	20.19	20.40	19.91	19.94	19.94	-0.65%	739,450
Jul 1, 2026	19.69	20.38	19.51	20.07	20.07	1.36%	775,700
Jun 30, 2026	19.70	19.96	19.32	19.80	19.80	0.25%	679,230
Jun 29, 2026	19.55	19.97	19.19	19.75	19.75	1.02%	834,290
Jun 26, 2026	19.89	19.99	19.46	19.55	19.55	-2.25%	626,600
Jun 25, 2026	20.22	20.30	19.71	20.00	20.00	-1.28%	689,421
Jun 24, 2026	21.05	21.30	20.02	20.26	20.26	-3.48%	661,760
Jun 23, 2026	20.74	21.28	20.37	20.99	20.99	1.94%	889,873
Jun 22, 2026	20.73	20.73	19.93	20.59	20.59	-0.77%	1,055,650
Jun 18, 2026	20.92	21.09	20.46	20.75	20.75	-0.77%	859,162
Jun 17, 2026	21.50	21.53	20.76	20.91	20.91	-2.43%	730,530
Jun 16, 2026	21.42	21.68	21.00	21.43	21.43	0.14%	991,800
Jun 15, 2026	21.50	22.10	21.35	21.40	21.40	-1.20%	733,360
Jun 12, 2026	21.29	21.82	21.09	21.66	21.66	1.69%	653,900
Jun 11, 2026	21.67	21.82	21.06	21.30	21.30	-2.20%	753,456
Jun 10, 2026	21.53	22.13	21.51	21.78	21.78	-0.82%	598,472
Jun 9, 2026	22.20	22.30	21.66	21.96	21.96	0.05%	1,291,929
Jun 8, 2026	22.05	22.55	21.56	21.95	21.95	-2.18%	1,587,755
Jun 5, 2026	22.17	22.67	21.71	22.44	22.44	1.04%	1,198,540
Jun 4, 2026	22.85	23.08	22.05	22.21	22.21	-2.84%	934,270
Jun 3, 2026	23.17	23.45	22.71	22.86	22.86	-1.00%	1,395,440
Jun 2, 2026	23.90	24.14	22.91	23.09	23.09	-3.19%	1,549,910
Jun 1, 2026	23.88	24.42	23.20	24.25	23.85	1.17%	1,590,565
May 29, 2026	24.37	24.55	23.75	23.97	23.57	-0.79%	1,266,880
May 28, 2026	23.86	24.36	23.46	24.16	23.76	0.17%	1,065,500
May 27, 2026	24.24	24.37	23.67	24.12	23.72	-0.50%	1,567,233
May 26, 2026	24.52	24.79	24.01	24.24	23.84	0.08%	1,211,722