SHE:301100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.35	15.18	14.32	14.77	14.77	-0.07%	4,273,208
Jul 30, 2026	15.17	15.54	14.63	14.78	14.78	-3.52%	3,242,690
Jul 29, 2026	15.08	16.00	14.80	15.32	15.32	0.46%	3,774,300
Jul 28, 2026	14.74	15.36	14.63	15.25	15.25	3.25%	2,951,703
Jul 27, 2026	14.40	14.85	14.24	14.77	14.77	2.64%	1,687,047
Jul 24, 2026	14.84	15.00	14.32	14.39	14.39	-4.00%	2,112,200
Jul 23, 2026	15.01	15.10	14.60	14.99	14.99	-2.03%	2,848,404
Jul 22, 2026	15.11	15.60	14.80	15.30	15.30	-0.20%	3,356,000
Jul 21, 2026	15.62	15.80	14.40	15.33	15.33	-2.79%	4,388,376
Jul 20, 2026	16.40	16.40	15.19	15.77	15.77	-2.41%	5,699,223
Jul 17, 2026	17.70	17.70	15.94	16.16	16.16	-9.57%	5,548,160
Jul 16, 2026	17.37	17.88	16.88	17.87	17.87	2.11%	7,187,761
Jul 15, 2026	17.17	18.03	16.40	17.50	17.50	3.80%	8,590,022
Jul 14, 2026	13.89	16.86	13.86	16.86	16.86	20.00%	6,661,000
Jul 13, 2026	14.48	14.66	13.93	14.05	14.05	-2.77%	2,428,000
Jul 10, 2026	14.29	14.73	14.15	14.45	14.45	0.63%	1,287,400
Jul 9, 2026	14.86	14.86	14.11	14.36	14.36	-0.28%	1,435,444
Jul 8, 2026	14.73	14.81	14.40	14.40	14.40	-2.24%	1,062,600
Jul 7, 2026	15.45	15.50	14.67	14.73	14.73	-3.91%	1,556,891
Jul 6, 2026	15.02	15.94	14.95	15.33	15.33	2.68%	1,937,170
Jul 3, 2026	14.74	15.09	14.53	14.93	14.93	2.68%	1,863,860
Jul 2, 2026	14.32	14.95	14.23	14.54	14.54	1.32%	1,898,000
Jul 1, 2026	13.93	14.54	13.84	14.35	14.35	3.24%	1,911,793
Jun 30, 2026	14.08	14.20	13.77	13.90	13.90	-1.42%	1,471,200
Jun 29, 2026	14.03	14.41	13.56	14.10	14.10	-0.91%	1,980,100
Jun 26, 2026	14.48	14.48	14.02	14.23	14.23	-2.20%	1,113,700
Jun 25, 2026	14.99	15.03	14.39	14.55	14.55	-2.68%	1,541,700
Jun 24, 2026	15.29	15.47	14.80	14.95	14.95	-2.92%	1,353,361
Jun 23, 2026	15.14	15.68	15.14	15.40	15.40	0.46%	1,440,300
Jun 22, 2026	15.02	15.36	14.56	15.33	15.33	3.79%	2,855,100
Jun 18, 2026	14.98	15.13	14.67	14.77	14.77	-2.06%	1,613,027
Jun 17, 2026	15.47	15.47	15.02	15.08	15.08	-2.77%	1,561,100
Jun 16, 2026	16.02	16.02	15.36	15.51	15.51	-0.39%	1,408,100
Jun 15, 2026	15.69	15.94	15.47	15.57	15.57	0.91%	1,470,800
Jun 12, 2026	15.40	15.76	15.27	15.43	15.43	0.46%	1,187,300
Jun 11, 2026	15.42	15.56	15.06	15.36	15.36	-1.09%	1,394,800
Jun 10, 2026	15.55	15.66	15.16	15.53	15.53	-0.06%	1,321,000
Jun 9, 2026	15.58	15.75	15.22	15.54	15.54	1.50%	1,384,900
Jun 8, 2026	15.88	16.02	15.04	15.31	15.31	-4.67%	1,845,899
Jun 5, 2026	15.80	16.28	15.47	16.06	16.06	1.07%	1,777,491
Jun 4, 2026	16.10	16.11	15.74	15.89	15.89	-1.37%	1,354,999
Jun 3, 2026	16.23	16.39	15.92	16.11	16.11	-0.74%	1,391,300
Jun 2, 2026	17.08	17.08	16.11	16.23	16.23	-3.22%	1,686,500
Jun 1, 2026	16.33	16.95	16.23	16.77	16.77	3.01%	1,976,557
May 29, 2026	16.90	17.19	16.25	16.28	16.28	-4.63%	1,949,100
May 28, 2026	17.08	17.11	16.59	17.07	17.07	1.97%	1,355,428
May 27, 2026	16.97	17.19	16.51	16.74	16.74	-2.39%	1,565,600
May 26, 2026	17.51	17.51	17.00	17.15	17.15	-1.89%	1,302,200
May 25, 2026	18.00	18.15	17.29	17.48	17.48	-2.73%	1,441,400
May 22, 2026	17.51	18.07	17.18	17.97	17.97	3.99%	1,754,800