SHE:301502 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	47.98	49.10	47.25	48.88	48.88	0.53%	969,800
Sep 11, 2026	50.97	51.72	47.51	48.62	48.62	-6.32%	2,183,435
Sep 10, 2026	49.10	52.52	48.50	51.90	51.90	4.87%	1,341,670
Sep 9, 2026	50.32	50.80	49.05	49.49	49.49	-1.08%	463,200
Sep 8, 2026	50.66	50.79	50.00	50.03	50.03	-1.03%	419,400
Sep 7, 2026	50.40	51.26	49.49	50.55	50.55	1.34%	593,800
Sep 4, 2026	51.00	51.70	49.29	49.88	49.88	-1.07%	791,300
Sep 3, 2026	50.63	51.20	49.81	50.42	50.42	-0.41%	741,076
Sep 2, 2026	50.00	50.75	48.65	50.63	50.63	-0.20%	931,800
Sep 1, 2026	52.91	53.50	50.45	50.73	50.73	-5.14%	1,447,152
Aug 31, 2026	50.08	53.48	50.08	53.48	53.48	3.12%	1,031,690
Aug 28, 2026	51.80	54.70	51.44	51.86	51.86	0.52%	1,057,084
Aug 27, 2026	51.35	52.40	50.09	51.59	51.59	1.32%	608,000
Aug 26, 2026	51.88	51.98	50.06	50.92	50.92	-1.89%	577,800
Aug 25, 2026	50.15	52.19	49.00	51.90	51.90	2.98%	717,824
Aug 24, 2026	51.72	52.84	49.39	50.40	50.40	-2.53%	716,200
Aug 21, 2026	51.31	51.91	49.65	51.71	51.71	0.80%	675,700
Aug 20, 2026	50.98	52.00	50.05	51.30	51.30	2.81%	867,500
Aug 19, 2026	54.46	54.46	49.60	49.90	49.90	-8.00%	731,715
Aug 18, 2026	54.50	54.50	52.60	54.24	54.24	-0.29%	570,400
Aug 17, 2026	53.06	54.61	52.25	54.40	54.40	2.84%	712,300
Aug 14, 2026	51.96	53.10	51.56	52.90	52.90	2.03%	553,800
Aug 13, 2026	53.55	54.20	51.73	51.85	51.85	-2.76%	552,991
Aug 12, 2026	52.74	53.98	51.84	53.32	53.32	1.08%	808,182
Aug 11, 2026	51.62	53.63	50.00	52.75	52.75	1.52%	768,800
Aug 10, 2026	52.01	52.80	50.28	51.96	51.96	-0.86%	702,000
Aug 7, 2026	51.53	52.73	50.20	52.41	52.41	1.14%	884,638
Aug 6, 2026	50.26	51.82	49.15	51.82	51.82	1.05%	775,789
Aug 5, 2026	48.45	51.66	47.69	51.28	51.28	5.86%	1,127,087
Aug 4, 2026	46.44	48.80	45.50	48.44	48.44	5.19%	902,600
Aug 3, 2026	46.61	47.59	44.65	46.05	46.05	0.79%	881,952
Jul 31, 2026	45.23	47.39	45.23	45.69	45.69	3.04%	1,061,290
Jul 30, 2026	47.83	48.44	43.79	44.34	44.34	-6.91%	1,083,952
Jul 29, 2026	48.51	50.00	46.99	47.63	47.63	-1.81%	1,172,150
Jul 28, 2026	51.12	52.22	48.20	48.51	48.51	-4.17%	1,152,800
Jul 27, 2026	47.87	51.00	44.21	50.62	50.62	5.77%	1,228,100
Jul 24, 2026	49.05	49.36	46.52	47.86	47.86	-2.62%	1,221,350
Jul 23, 2026	46.39	50.04	46.39	49.15	49.15	5.04%	1,323,515
Jul 22, 2026	49.00	49.24	46.22	46.79	46.79	-2.50%	1,488,855
Jul 21, 2026	49.06	49.06	40.65	47.99	47.99	2.11%	2,281,669
Jul 20, 2026	59.95	59.95	46.10	47.00	47.00	-14.00%	2,339,730
Jul 17, 2026	63.10	63.10	53.82	54.65	54.65	-11.37%	1,017,942
Jul 16, 2026	61.41	64.00	60.36	61.66	61.66	-1.34%	750,653
Jul 15, 2026	63.64	65.62	62.10	62.50	62.50	-1.88%	584,054
Jul 14, 2026	61.36	64.52	60.76	63.70	63.70	2.78%	724,100
Jul 13, 2026	66.74	67.97	61.00	61.98	61.98	-8.58%	1,115,100
Jul 10, 2026	68.04	70.94	67.06	67.80	67.80	-1.22%	958,138
Jul 9, 2026	64.70	69.37	63.00	68.64	68.64	6.19%	1,076,561
Jul 8, 2026	65.80	66.71	62.83	64.64	64.64	-1.54%	872,800
Jul 7, 2026	69.00	69.68	65.46	65.65	65.65	-5.16%	782,100