SHE:301500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	23.50	24.17	23.33	23.95	23.95	-3.54%	13,123,202
Sep 10, 2026	24.53	25.43	24.45	24.83	24.83	-0.24%	11,398,642
Sep 9, 2026	24.53	26.06	24.53	24.89	24.89	1.92%	19,706,993
Sep 8, 2026	24.53	24.81	24.22	24.42	24.42	0.99%	12,999,906
Sep 7, 2026	24.58	24.76	24.14	24.18	24.18	-2.97%	12,397,259
Sep 4, 2026	25.61	26.26	24.60	24.92	24.92	-0.56%	19,313,023
Sep 3, 2026	25.56	25.89	24.62	25.06	25.06	0.24%	15,084,761
Sep 2, 2026	25.48	25.97	24.65	25.00	25.00	-4.87%	18,678,680
Sep 1, 2026	25.58	27.18	24.94	26.28	26.28	1.94%	30,123,960
Aug 31, 2026	23.20	26.11	22.41	25.78	25.78	7.91%	25,758,555
Aug 28, 2026	23.50	24.29	23.30	23.89	23.89	1.01%	11,479,743
Aug 27, 2026	22.90	23.96	22.86	23.65	23.65	1.55%	12,654,691
Aug 26, 2026	22.28	23.75	22.28	23.29	23.29	4.53%	16,347,655
Aug 25, 2026	23.11	23.56	21.92	22.28	22.28	-4.17%	12,196,905
Aug 24, 2026	23.56	23.98	22.87	23.25	23.25	0.43%	14,107,518
Aug 21, 2026	22.51	23.28	22.33	23.15	23.15	1.85%	11,332,674
Aug 20, 2026	23.77	24.46	22.47	22.73	22.73	-0.79%	17,084,350
Aug 19, 2026	23.59	23.62	22.66	22.91	22.91	-4.18%	9,885,079
Aug 18, 2026	24.19	24.36	23.61	23.91	23.91	-2.13%	8,904,052
Aug 17, 2026	23.59	24.50	23.36	24.43	24.43	5.94%	11,919,969
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%	10,789,302
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%	12,631,941
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%	14,561,782
Aug 6, 2026	23.91	24.38	23.04	23.32	23.32	-1.02%	16,197,090
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%	9,992,564
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%	12,099,715
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%	12,780,576
Jul 24, 2026	21.66	21.70	20.37	20.51	20.51	-8.40%	14,235,754
Jul 23, 2026	21.32	23.80	20.71	22.39	22.39	5.61%	20,909,840
Jul 22, 2026	21.46	21.99	21.02	21.20	21.20	1.78%	20,351,430
Jul 21, 2026	19.77	20.90	18.62	20.83	20.83	6.06%	12,909,944
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%	10,153,024
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%	12,067,907
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%	12,035,342
Jul 10, 2026	25.72	27.06	25.66	26.29	26.29	1.96%	12,139,180
Jul 9, 2026	26.54	27.57	24.77	25.84	25.79	-3.51%	16,760,913
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