SHE:301500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	23.56	23.98	22.87	23.25	23.25	0.43%	14,107,510
Aug 21, 2026	22.51	23.28	22.33	23.15	23.15	1.85%	11,333,874
Aug 20, 2026	23.77	24.46	22.47	22.73	22.73	-0.79%	17,090,550
Aug 19, 2026	23.59	23.62	22.66	22.91	22.91	-4.18%	9,889,879
Aug 18, 2026	24.19	24.36	23.61	23.91	23.91	-2.13%	8,909,052
Aug 17, 2026	23.59	24.50	23.36	24.43	24.43	5.94%	11,929,369
Aug 14, 2026	23.25	23.35	22.77	23.06	23.06	-0.52%	6,916,133
Aug 13, 2026	24.01	24.33	23.07	23.18	23.18	-3.86%	10,789,300
Aug 12, 2026	24.37	24.57	23.96	24.11	24.11	-0.33%	8,145,992
Aug 11, 2026	24.69	25.35	24.17	24.19	24.19	-1.99%	12,631,940
Aug 10, 2026	24.34	24.88	24.10	24.68	24.68	1.52%	14,480,680
Aug 7, 2026	23.25	24.44	23.10	24.31	24.31	4.25%	14,561,780
Aug 6, 2026	23.91	24.38	23.04	23.32	23.32	-1.02%	16,197,990
Aug 5, 2026	22.03	23.75	22.01	23.56	23.56	7.04%	16,404,594
Aug 4, 2026	21.53	22.12	21.35	22.01	22.01	2.71%	9,992,864
Aug 3, 2026	21.34	21.77	21.00	21.43	21.43	1.56%	7,654,007
Jul 31, 2026	21.46	21.94	21.02	21.10	21.10	2.73%	12,105,115
Jul 30, 2026	21.07	21.45	20.51	20.54	20.54	-2.19%	8,918,214
Jul 29, 2026	20.41	21.17	20.12	21.00	21.00	1.74%	9,425,872
Jul 28, 2026	21.02	21.10	20.40	20.64	20.64	-3.33%	7,988,296
Jul 27, 2026	20.74	21.37	20.71	21.35	21.35	4.10%	12,780,570
Jul 24, 2026	21.66	21.70	20.37	20.51	20.51	-8.40%	14,237,254
Jul 23, 2026	21.32	23.80	20.71	22.39	22.39	5.61%	20,911,040
Jul 22, 2026	21.46	21.99	21.02	21.20	21.20	1.78%	20,353,830
Jul 21, 2026	19.77	20.90	18.62	20.83	20.83	6.06%	12,910,744
Jul 20, 2026	20.71	20.97	19.00	19.64	19.64	-3.87%	11,208,402
Jul 17, 2026	22.03	22.13	20.43	20.43	20.43	-7.97%	10,160,024
Jul 16, 2026	22.90	23.05	21.95	22.20	22.20	-4.15%	9,441,285
Jul 15, 2026	25.34	25.34	23.03	23.16	23.16	-8.24%	12,071,107
Jul 14, 2026	23.98	25.26	23.48	25.24	25.24	5.21%	10,154,437
Jul 13, 2026	25.80	25.89	23.91	23.99	23.99	-8.75%	12,038,042
Jul 10, 2026	25.72	27.06	25.66	26.29	26.29	1.96%	12,141,180
Jul 9, 2026	26.54	27.57	24.77	25.84	25.79	-3.51%	16,763,213
Jul 8, 2026	27.80	28.36	26.59	26.78	26.72	-3.88%	13,183,307
Jul 7, 2026	28.80	28.83	27.66	27.86	27.80	-1.83%	13,463,680
Jul 6, 2026	28.77	30.44	28.32	28.38	28.32	-2.00%	20,137,854
Jul 3, 2026	29.78	29.78	27.71	28.96	28.90	-1.03%	22,539,027
Jul 2, 2026	28.48	29.98	27.93	29.26	29.20	1.21%	26,240,582
Jul 1, 2026	26.17	29.39	26.00	28.91	28.85	10.98%	25,851,998
Jun 30, 2026	25.65	26.35	25.21	26.05	25.99	0.50%	9,891,633
Jun 29, 2026	26.71	27.52	25.55	25.92	25.86	-2.23%	13,797,932
Jun 26, 2026	27.47	28.08	26.50	26.51	26.45	-3.60%	15,357,620
Jun 25, 2026	27.23	28.54	26.90	27.50	27.44	-0.76%	13,564,058
Jun 24, 2026	27.38	27.90	26.74	27.71	27.65	0.62%	14,976,152
Jun 23, 2026	29.42	29.88	27.35	27.54	27.48	-8.14%	22,872,789
Jun 22, 2026	28.28	29.98	27.88	29.98	29.92	8.11%	31,202,606
Jun 18, 2026	27.69	28.49	27.20	27.73	27.67	0.14%	15,819,210
Jun 17, 2026	28.29	28.45	27.51	27.69	27.63	-2.19%	13,748,100
Jun 16, 2026	28.00	28.74	27.31	28.31	28.25	-0.11%	20,867,850
Jun 15, 2026	28.27	28.70	27.37	28.34	28.28	0.50%	32,246,460