SHE:301190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	19.46	19.46	18.66	18.74	18.55	-3.35%	2,469,400
Jun 16, 2026	19.14	19.53	18.80	19.39	19.20	0.67%	2,148,500
Jun 15, 2026	19.19	19.78	19.13	19.26	19.07	0.57%	2,423,317
Jun 12, 2026	19.32	19.63	19.02	19.15	18.96	-	2,407,920
Jun 11, 2026	19.54	19.93	18.93	19.15	18.96	-3.19%	2,986,515
Jun 10, 2026	20.15	20.22	19.27	19.78	19.58	-1.88%	2,525,030
Jun 9, 2026	20.60	20.62	19.95	20.16	19.96	0.60%	1,469,308
Jun 8, 2026	20.95	20.95	19.90	20.04	19.84	-5.25%	2,061,400
Jun 5, 2026	21.11	21.68	20.25	21.15	20.94	2.22%	2,835,888
Jun 4, 2026	21.01	21.16	20.38	20.69	20.48	-2.31%	2,449,400
Jun 3, 2026	21.47	21.54	20.90	21.18	20.97	-1.21%	1,848,000
Jun 2, 2026	21.92	21.92	20.80	21.44	21.23	-2.46%	2,618,000
Jun 1, 2026	22.35	22.61	21.92	21.98	21.76	-1.74%	2,162,600
May 29, 2026	23.30	23.36	22.22	22.37	22.15	-3.87%	2,470,600
May 28, 2026	23.34	23.70	22.77	23.27	23.04	-0.34%	2,421,339
May 27, 2026	22.40	23.45	22.40	23.35	23.12	3.41%	3,681,654
May 26, 2026	23.90	24.13	22.28	22.58	22.35	-5.52%	2,900,400
May 25, 2026	23.81	24.33	23.62	23.90	23.66	0.17%	2,558,100
May 22, 2026	22.58	24.13	22.53	23.86	23.62	5.58%	3,855,500
May 21, 2026	23.58	24.12	22.57	22.60	22.37	-3.95%	3,064,900
May 20, 2026	23.13	23.77	22.46	23.53	23.29	1.07%	3,976,900
May 19, 2026	23.70	23.99	23.01	23.28	23.05	-1.81%	2,881,188
May 18, 2026	24.43	24.94	23.26	23.71	23.47	-4.12%	4,296,600
May 15, 2026	24.88	25.43	24.52	24.73	24.48	-0.60%	2,464,500