SHE:301190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	18.63	18.94	18.51	18.62	18.62	0.27%	4,000,240
Sep 17, 2026	18.35	18.68	18.25	18.57	18.57	0.60%	4,259,872
Sep 16, 2026	18.24	18.99	17.95	18.46	18.46	1.43%	4,970,008
Sep 15, 2026	18.84	18.84	18.17	18.20	18.20	-3.24%	4,711,079
Sep 14, 2026	17.26	19.38	17.26	18.81	18.81	7.79%	9,576,680
Sep 11, 2026	16.98	17.55	16.61	17.45	17.45	1.22%	5,832,172
Sep 10, 2026	17.89	17.97	17.17	17.24	17.24	-5.01%	6,383,585
Sep 9, 2026	18.86	18.86	18.10	18.15	18.15	-4.77%	6,258,376
Sep 8, 2026	18.47	19.06	18.37	19.06	19.06	2.47%	6,024,688
Sep 7, 2026	18.30	18.63	17.81	18.60	18.60	1.69%	5,113,677
Sep 4, 2026	18.30	18.79	18.14	18.29	18.29	-0.22%	5,868,537
Sep 3, 2026	19.38	19.51	18.08	18.33	18.33	-6.43%	9,395,546
Sep 2, 2026	20.36	20.36	19.57	19.59	19.59	-5.22%	8,919,776
Sep 1, 2026	20.36	21.50	20.16	20.67	20.67	1.08%	11,459,980
Aug 31, 2026	20.68	21.08	20.30	20.45	20.45	-3.17%	9,071,836
Aug 28, 2026	19.80	21.50	19.29	21.12	21.12	5.02%	13,267,037
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