SHE:301502 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	70.30	71.66	68.24	69.22	69.22	-1.68%	886,500
Jul 3, 2026	72.00	72.99	70.02	70.40	70.40	-1.61%	1,041,452
Jul 2, 2026	70.21	76.35	68.20	71.55	71.55	0.99%	1,788,451
Jul 1, 2026	69.85	72.33	68.55	70.85	70.85	1.91%	1,616,838
Jun 30, 2026	70.25	74.18	69.12	69.52	69.52	-2.03%	1,860,241
Jun 29, 2026	85.51	86.43	69.00	70.96	70.96	-17.18%	2,572,159
Jun 26, 2026	86.15	90.48	84.10	85.68	85.68	-0.20%	1,812,582
Jun 25, 2026	83.82	85.86	81.58	85.85	85.85	0.88%	1,315,600
Jun 24, 2026	83.37	86.80	79.97	85.10	85.10	0.71%	1,453,109
Jun 23, 2026	87.35	90.63	84.15	84.50	84.50	-2.99%	1,781,497
Jun 22, 2026	85.33	87.69	80.00	87.10	87.10	2.11%	1,739,428
Jun 18, 2026	84.83	89.00	84.17	85.30	85.30	0.76%	1,184,200
Jun 17, 2026	85.43	86.49	83.18	84.66	84.66	-1.88%	1,022,800
Jun 16, 2026	85.52	86.91	83.40	86.28	86.28	0.88%	1,084,478