SHE:301501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	28.10	28.20	27.58	27.71	27.71	-1.39%	1,162,514
Aug 21, 2026	28.89	28.91	28.01	28.10	28.10	-3.00%	1,677,162
Aug 20, 2026	29.20	29.20	28.69	28.97	28.97	0.94%	1,494,175
Aug 19, 2026	30.00	30.19	28.65	28.70	28.70	-6.06%	3,278,039
Aug 18, 2026	31.66	32.15	30.31	30.55	30.55	-5.21%	5,131,669
Aug 17, 2026	30.94	33.35	30.51	32.23	32.23	9.59%	7,080,436
Aug 14, 2026	30.10	30.10	29.03	29.41	29.41	-1.74%	2,917,600
Aug 13, 2026	28.40	30.20	28.11	29.93	29.93	5.42%	4,491,486
Aug 12, 2026	28.68	28.69	28.21	28.39	28.39	-1.05%	1,224,800
Aug 11, 2026	29.02	29.18	28.45	28.69	28.69	-1.34%	1,173,840
Aug 10, 2026	27.90	29.10	27.86	29.08	29.08	3.60%	2,070,380
Aug 7, 2026	28.01	28.59	27.79	28.07	28.07	0.18%	1,334,794
Aug 6, 2026	28.60	28.70	27.83	28.02	28.02	-3.01%	1,820,489
Aug 5, 2026	28.50	29.23	28.36	28.89	28.89	1.16%	2,575,832
Aug 4, 2026	28.40	28.58	28.03	28.56	28.56	0.92%	1,088,500
Aug 3, 2026	28.06	28.56	27.90	28.30	28.30	1.07%	1,109,385
Jul 31, 2026	27.39	28.07	27.29	28.00	28.00	1.12%	1,031,845
Jul 30, 2026	27.91	28.25	27.60	27.69	27.69	-0.75%	1,507,650
Jul 29, 2026	26.93	28.15	26.88	27.90	27.90	3.14%	1,253,061
Jul 28, 2026	27.17	27.44	26.94	27.05	27.05	-0.81%	531,210
Jul 27, 2026	26.53	27.27	26.25	27.27	27.27	2.33%	840,641
Jul 24, 2026	27.24	28.05	26.65	26.65	26.65	-3.09%	1,084,171
Jul 23, 2026	26.98	27.76	26.70	27.50	27.50	0.88%	803,716
Jul 22, 2026	27.07	27.68	26.60	27.26	27.26	-0.22%	1,145,771
Jul 21, 2026	27.88	28.20	27.27	27.32	27.32	-1.94%	1,526,106
Jul 20, 2026	28.20	29.15	27.58	27.86	27.86	-1.42%	1,466,746
Jul 17, 2026	28.86	29.55	28.00	28.26	28.26	-2.38%	1,720,139
Jul 16, 2026	28.50	29.23	28.31	28.95	28.95	1.05%	1,505,050
Jul 15, 2026	27.73	28.81	27.55	28.65	28.65	2.69%	1,956,819
Jul 14, 2026	27.66	28.18	27.43	27.90	27.90	0.43%	1,374,635
Jul 13, 2026	27.21	28.11	27.03	27.78	27.78	1.68%	1,512,660
Jul 10, 2026	26.12	27.65	25.68	27.32	27.32	4.35%	1,429,452
Jul 9, 2026	26.92	27.10	26.05	26.18	26.18	-3.07%	1,273,120
Jul 8, 2026	27.35	27.61	26.69	27.01	27.01	-0.74%	918,992
Jul 7, 2026	27.27	27.56	26.89	27.21	27.21	-0.58%	863,998
Jul 6, 2026	27.52	28.09	27.16	27.37	27.37	-1.55%	894,850
Jul 3, 2026	27.18	28.03	27.15	27.80	27.80	3.04%	1,531,864
Jul 2, 2026	27.10	28.17	26.92	26.98	26.98	0.22%	1,647,228
Jul 1, 2026	25.98	27.10	25.83	26.92	26.92	3.46%	1,571,173
Jun 30, 2026	26.11	26.11	25.34	26.02	26.02	-0.34%	1,247,482
Jun 29, 2026	25.43	26.85	24.79	26.11	26.11	2.71%	1,747,529
Jun 26, 2026	26.67	26.97	25.40	25.42	25.42	-6.20%	1,377,275
Jun 25, 2026	27.57	27.94	26.35	27.10	27.10	-2.66%	1,780,442
Jun 24, 2026	28.54	29.75	27.72	27.84	27.84	-3.53%	2,336,129
Jun 23, 2026	27.23	29.75	27.01	28.86	28.86	6.02%	3,589,581
Jun 22, 2026	26.00	27.64	25.00	27.22	27.22	4.13%	2,136,028
Jun 18, 2026	26.52	26.59	26.00	26.14	26.14	-1.43%	599,447
Jun 17, 2026	26.98	26.98	26.39	26.52	26.52	-1.85%	721,618
Jun 16, 2026	27.51	27.51	26.70	27.02	27.02	-1.71%	842,800
Jun 15, 2026	27.13	28.07	27.09	27.49	27.49	1.51%	1,050,961