SHE:301100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	15.88	16.17	15.70	15.99	15.99	0.69%	1,005,605
Aug 26, 2026	16.00	16.12	15.76	15.88	15.88	-0.75%	878,400
Aug 25, 2026	15.61	16.13	15.61	16.00	16.00	1.20%	1,203,900
Aug 24, 2026	16.05	16.26	15.65	15.81	15.81	-1.92%	1,095,900
Aug 21, 2026	16.15	16.20	15.70	16.12	16.12	-	1,068,700
Aug 20, 2026	15.86	16.29	15.86	16.12	16.12	1.70%	935,900
Aug 19, 2026	16.31	16.49	15.80	15.85	15.85	-3.82%	1,455,200
Aug 18, 2026	16.65	16.69	16.29	16.48	16.48	-1.02%	1,127,200
Aug 17, 2026	16.46	16.79	16.02	16.65	16.65	2.97%	2,097,871
Aug 14, 2026	15.93	16.20	15.85	16.17	16.17	1.06%	1,354,288
Aug 13, 2026	16.42	16.57	16.00	16.00	16.00	-3.21%	2,240,070
Aug 12, 2026	16.53	16.64	16.41	16.53	16.53	-	1,211,017
Aug 11, 2026	16.70	16.70	16.31	16.53	16.53	-0.42%	1,336,300
Aug 10, 2026	16.08	16.73	16.08	16.60	16.60	2.72%	2,023,670
Aug 7, 2026	16.08	16.18	15.73	16.16	16.16	-0.12%	2,013,128
Aug 6, 2026	15.99	16.32	15.77	16.18	16.18	1.51%	2,776,305
Aug 5, 2026	15.73	15.94	15.51	15.94	15.94	1.21%	2,292,814
Aug 4, 2026	15.37	15.80	15.13	15.75	15.75	4.51%	3,511,666
Aug 3, 2026	14.61	15.09	14.55	15.07	15.07	2.03%	2,568,342
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