SHE:301152 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	24.33	25.48	23.86	23.98	23.98	2.83%	26,149,639
Aug 24, 2026	19.47	23.32	19.37	23.32	23.32	20.02%	14,212,084
Aug 21, 2026	18.85	19.53	18.68	19.43	19.43	1.94%	2,853,200
Aug 20, 2026	18.99	19.26	18.81	19.06	19.06	1.06%	2,706,200
Aug 19, 2026	19.32	19.62	18.86	18.86	18.86	-4.22%	3,653,753
Aug 18, 2026	20.20	20.58	19.46	19.69	19.69	-2.67%	3,798,077
Aug 17, 2026	20.04	20.23	19.63	20.23	20.23	1.66%	3,470,053
Aug 14, 2026	20.03	20.41	19.70	19.90	19.90	-0.25%	3,103,753
Aug 13, 2026	20.57	20.69	19.92	19.95	19.95	-2.73%	3,375,800
Aug 12, 2026	20.40	20.77	20.32	20.51	20.51	1.03%	3,061,503
Aug 11, 2026	20.57	20.57	19.90	20.30	20.30	-1.55%	3,765,288
Aug 10, 2026	19.85	20.65	19.83	20.62	20.62	4.83%	5,003,678
Aug 7, 2026	19.66	19.88	19.06	19.67	19.67	-0.05%	3,773,500
Aug 6, 2026	19.92	20.07	19.26	19.68	19.68	-1.01%	4,458,300
Aug 5, 2026	19.64	19.93	19.51	19.88	19.88	1.22%	5,237,469
Aug 4, 2026	19.36	20.08	19.06	19.64	19.64	1.39%	9,698,600
Aug 3, 2026	18.67	19.58	18.30	19.37	19.37	-6.06%	13,716,209
Jul 31, 2026	20.62	21.03	20.52	20.62	20.62	0.19%	3,276,900
Jul 30, 2026	20.90	20.98	20.30	20.58	20.58	-1.39%	3,570,509
Jul 29, 2026	20.57	21.08	19.91	20.87	20.87	3.27%	5,012,910
Jul 28, 2026	20.26	21.10	19.99	20.21	20.21	-0.93%	4,501,700
Jul 27, 2026	19.19	20.75	19.19	20.40	20.40	6.75%	6,086,200
Jul 24, 2026	19.57	19.72	19.08	19.11	19.11	-3.14%	3,982,500
Jul 23, 2026	18.35	19.78	18.29	19.73	19.73	8.05%	5,531,087
Jul 22, 2026	18.76	18.93	18.16	18.26	18.26	-2.35%	3,691,744
Jul 21, 2026	18.46	18.78	17.40	18.70	18.70	0.70%	5,730,300
Jul 20, 2026	19.49	19.80	18.21	18.57	18.57	-4.77%	5,331,700
Jul 17, 2026	20.18	20.54	19.28	19.50	19.50	-4.41%	4,305,254
Jul 16, 2026	20.51	20.77	20.08	20.40	20.40	-0.97%	2,982,395
Jul 15, 2026	20.50	21.16	20.40	20.60	20.60	-0.63%	2,922,600
Jul 14, 2026	20.42	20.73	19.95	20.73	20.73	1.42%	3,203,506
Jul 13, 2026	21.69	21.82	20.37	20.44	20.44	-5.81%	3,667,005
Jul 10, 2026	21.89	22.42	21.64	21.70	21.70	-1.36%	3,697,300
Jul 9, 2026	22.00	22.29	21.12	22.00	22.00	-0.54%	3,848,602
Jul 8, 2026	23.22	23.25	21.95	22.12	22.12	-4.74%	3,635,784
Jul 7, 2026	23.50	24.60	23.05	23.22	23.22	-1.57%	3,675,222
Jul 6, 2026	24.20	24.92	23.55	23.59	23.59	-1.54%	4,427,742
Jul 3, 2026	24.35	24.47	23.81	23.96	23.96	-1.36%	3,801,200
Jul 2, 2026	24.24	25.37	24.01	24.29	24.29	-0.65%	3,860,827
Jul 1, 2026	23.75	24.92	23.22	24.45	24.45	3.30%	4,308,493
Jun 30, 2026	23.01	23.95	23.01	23.67	23.67	2.25%	3,856,300
Jun 29, 2026	23.10	23.51	22.16	23.15	23.15	-0.04%	4,382,521
Jun 26, 2026	25.08	25.26	23.09	23.16	23.16	-8.28%	4,822,143
Jun 25, 2026	25.90	26.52	24.89	25.25	25.25	-3.70%	3,836,104
Jun 24, 2026	26.40	26.85	25.55	26.22	26.22	-0.68%	3,904,900
Jun 23, 2026	26.93	27.50	26.25	26.40	26.40	-2.15%	4,313,212
Jun 22, 2026	26.00	27.00	25.00	26.98	26.98	3.06%	6,053,342
Jun 18, 2026	26.19	26.83	25.95	26.18	26.18	-0.65%	4,291,100
Jun 17, 2026	26.80	27.15	26.21	26.35	26.35	-1.53%	4,926,524
Jun 16, 2026	25.99	26.93	25.24	26.76	26.76	4.49%	6,171,531