SHE:301158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	13.90	14.59	13.90	14.32	-	-3.18%	10,473,185
Jul 31, 2026	13.90	14.95	13.85	14.79	14.79	-2.31%	15,300,575
Jul 30, 2026	15.17	15.49	14.25	15.14	15.14	2.71%	17,717,664
Jul 29, 2026	15.44	15.75	14.69	14.74	14.74	-3.53%	15,161,447
Jul 28, 2026	14.58	15.80	14.54	15.28	15.28	0.33%	18,365,026
Jul 27, 2026	14.17	15.23	13.60	15.23	15.23	-3.12%	20,550,783
Jul 24, 2026	15.39	16.33	14.31	15.72	15.72	3.90%	28,565,472
Jul 23, 2026	12.68	15.13	12.65	15.13	15.13	19.98%	19,069,946
Jul 22, 2026	12.28	12.78	12.12	12.61	12.61	1.37%	6,345,517
Jul 21, 2026	12.74	12.74	11.57	12.44	12.44	-3.42%	9,162,960
Jul 20, 2026	12.80	13.68	12.65	12.88	12.88	0.94%	7,409,110
Jul 17, 2026	13.15	13.60	12.66	12.76	12.76	-3.77%	4,845,441
Jul 16, 2026	13.03	13.45	12.85	13.26	13.26	0.68%	4,006,540
Jul 15, 2026	13.60	13.78	13.14	13.17	13.17	-4.84%	6,058,320
Jul 14, 2026	13.60	14.10	13.27	13.84	13.84	4.37%	7,720,517
Jul 13, 2026	14.21	14.47	13.26	13.26	13.26	-6.09%	4,672,550
Jul 10, 2026	13.67	14.46	13.48	14.12	14.12	1.80%	6,008,130
Jul 9, 2026	14.08	14.45	13.61	13.87	13.87	0.22%	6,251,970
Jul 8, 2026	14.34	14.59	13.78	13.84	13.84	-1.70%	3,283,806
Jul 7, 2026	14.43	14.69	13.99	14.08	14.08	-3.76%	3,357,885
Jul 6, 2026	14.76	14.79	14.43	14.63	14.63	-0.81%	3,374,880
Jul 3, 2026	14.23	14.99	14.05	14.75	14.75	4.09%	6,277,500
Jul 2, 2026	14.00	14.33	13.82	14.17	14.17	1.00%	3,985,720
Jul 1, 2026	13.40	14.49	13.20	14.03	14.03	6.37%	7,681,340
Jun 30, 2026	13.06	13.38	12.98	13.19	13.19	0.08%	3,265,910
Jun 29, 2026	13.22	13.48	12.95	13.18	13.18	-1.49%	4,012,109
Jun 26, 2026	13.77	13.87	13.30	13.38	13.38	-2.90%	4,194,120
Jun 25, 2026	14.24	14.27	13.70	13.78	13.78	-3.16%	4,309,437
Jun 24, 2026	14.64	14.67	14.11	14.23	14.23	-3.20%	4,048,147
Jun 23, 2026	14.72	15.03	14.68	14.70	14.70	-1.54%	3,419,259
Jun 22, 2026	14.92	15.18	14.54	14.93	14.93	0.13%	4,486,250
Jun 18, 2026	14.47	15.24	14.41	14.91	14.91	1.84%	5,289,420
Jun 17, 2026	15.27	15.27	14.56	14.64	14.64	-2.98%	4,539,497
Jun 16, 2026	14.93	15.29	14.62	15.09	15.09	0.47%	4,136,258
Jun 15, 2026	14.88	15.26	14.70	15.02	15.02	0.94%	3,908,207
Jun 12, 2026	14.64	15.33	14.46	14.88	14.88	2.41%	5,684,400
Jun 11, 2026	14.85	14.99	14.35	14.53	14.53	0.69%	5,683,100
Jun 10, 2026	14.72	14.82	14.13	14.43	14.43	-1.97%	4,993,796
Jun 9, 2026	15.19	15.25	14.63	14.72	14.72	-2.84%	5,344,090
Jun 8, 2026	15.12	16.02	14.87	15.15	15.15	-1.37%	7,258,550
Jun 5, 2026	15.33	15.55	14.94	15.36	15.36	0.20%	4,913,080
Jun 4, 2026	15.90	15.97	15.20	15.33	15.33	-4.37%	4,573,375
Jun 3, 2026	15.86	16.08	15.52	16.03	16.03	1.01%	5,657,552
Jun 2, 2026	16.61	16.70	15.67	15.87	15.87	-3.64%	4,193,530
Jun 1, 2026	16.35	16.80	16.20	16.47	16.47	0.43%	4,499,616
May 29, 2026	17.01	17.15	16.23	16.40	16.40	-4.37%	4,967,869
May 28, 2026	16.97	17.36	16.48	17.15	17.15	2.55%	6,241,008
May 27, 2026	17.53	17.53	16.74	16.88	16.72	-3.77%	5,487,499
May 26, 2026	18.04	18.04	17.16	17.54	17.38	-2.98%	6,342,959
May 25, 2026	19.08	19.08	17.83	18.08	17.91	-4.12%	7,335,509