SHE:301190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	19.92	20.40	19.57	20.11	20.11	0.95%	8,131,786
Aug 26, 2026	20.57	21.03	19.86	19.92	19.92	-6.04%	10,838,099
Aug 25, 2026	20.55	21.80	19.75	21.20	21.20	0.24%	13,564,836
Aug 24, 2026	19.80	21.18	19.77	21.15	21.15	7.14%	15,101,154
Aug 21, 2026	19.65	20.60	18.50	19.74	19.74	-5.32%	13,009,240
Aug 20, 2026	19.00	20.90	18.90	20.85	20.85	8.31%	17,650,795
Aug 19, 2026	18.22	19.50	17.94	19.25	19.25	4.56%	13,884,694
Aug 18, 2026	18.30	18.64	18.11	18.41	18.41	0.55%	4,561,350
Aug 17, 2026	18.01	18.33	17.80	18.31	18.31	1.50%	4,791,082
Aug 14, 2026	18.39	18.43	17.62	18.04	18.04	-2.12%	7,063,347
Aug 13, 2026	18.79	18.97	18.30	18.43	18.43	-1.92%	6,733,150
Aug 12, 2026	18.81	19.14	18.70	18.79	18.79	-1.31%	6,072,421
Aug 11, 2026	18.89	19.25	18.68	19.04	19.04	-0.31%	6,915,392
Aug 10, 2026	19.01	19.78	18.71	19.10	19.10	-0.52%	12,736,252
Aug 7, 2026	18.08	19.20	18.00	19.20	19.20	5.79%	13,940,911
Aug 6, 2026	18.00	18.40	17.81	18.15	18.15	-0.27%	6,903,253
Aug 5, 2026	18.09	18.22	17.72	18.20	18.20	-0.38%	9,519,281
Aug 4, 2026	17.28	18.35	17.23	18.27	18.27	6.16%	12,483,937
Aug 3, 2026	17.49	17.64	17.05	17.21	17.21	-1.66%	6,381,200
Jul 31, 2026	17.36	18.02	17.33	17.50	17.50	-1.46%	7,868,344
Jul 30, 2026	17.67	18.60	17.60	17.76	17.76	-1.99%	9,795,028
Jul 29, 2026	17.90	18.85	17.50	18.12	18.12	0.39%	11,528,340
Jul 28, 2026	17.13	18.79	17.13	18.05	18.05	3.03%	12,169,710
Jul 27, 2026	16.60	17.63	16.25	17.52	17.52	3.18%	9,418,150
Jul 24, 2026	18.12	18.60	16.86	16.98	16.98	-9.20%	12,895,075
Jul 23, 2026	18.13	19.08	17.78	18.70	18.70	-2.86%	14,372,874
Jul 22, 2026	17.40	19.65	16.88	19.25	19.25	7.36%	18,870,398
Jul 21, 2026	18.06	18.81	17.14	17.93	17.93	2.93%	20,233,164
Jul 20, 2026	15.31	17.42	15.23	17.42	17.42	19.97%	12,660,660
Jul 17, 2026	15.28	15.35	14.30	14.52	14.52	-4.16%	3,247,800
Jul 16, 2026	15.06	15.48	14.97	15.15	15.15	-0.66%	2,145,900
Jul 15, 2026	15.20	15.44	14.90	15.25	15.25	0.73%	2,390,800
Jul 14, 2026	14.81	15.17	14.68	15.14	15.14	2.09%	2,531,800
Jul 13, 2026	15.73	15.73	14.89	14.98	14.83	-4.10%	2,661,822
Jul 10, 2026	15.47	16.04	15.06	15.62	15.46	2.09%	3,455,100
Jul 9, 2026	15.54	15.80	15.04	15.30	15.15	-0.78%	3,266,567
Jul 8, 2026	16.15	16.15	15.40	15.42	15.27	-4.99%	3,449,273
Jul 7, 2026	16.61	16.80	15.96	16.23	16.07	-3.05%	2,448,300
Jul 6, 2026	17.12	17.33	16.70	16.74	16.57	-3.07%	2,814,100
Jul 3, 2026	17.11	17.78	16.85	17.27	17.10	1.05%	4,864,400
Jul 2, 2026	16.89	18.06	16.50	17.09	16.92	2.03%	5,385,329
Jul 1, 2026	16.24	17.06	15.94	16.75	16.58	4.49%	3,686,500
Jun 30, 2026	16.42	16.50	15.83	16.03	15.87	-0.68%	2,666,400
Jun 29, 2026	16.05	16.28	15.45	16.14	15.98	0.50%	3,326,257
Jun 26, 2026	16.46	16.72	16.06	16.06	15.90	-2.43%	3,309,700
Jun 25, 2026	17.05	17.16	16.39	16.46	16.30	-3.12%	3,481,122
Jun 24, 2026	17.71	17.85	16.98	16.99	16.82	-4.71%	3,563,300
Jun 23, 2026	17.72	18.25	17.53	17.83	17.65	0.22%	3,218,800
Jun 22, 2026	18.13	18.36	17.15	17.79	17.61	-2.41%	4,012,437
Jun 18, 2026	18.51	18.80	18.14	18.23	18.05	-2.72%	2,122,500