SHE:301505 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	18.02	18.02	16.96	17.80	17.80	-1.28%	2,443,583
Oct 8, 2026	18.73	19.00	17.95	18.03	18.03	-3.32%	2,642,100
Sep 30, 2026	18.31	18.86	17.88	18.65	18.65	2.75%	2,950,830
Sep 29, 2026	18.08	18.33	17.97	18.15	18.15	0.28%	1,471,544
Sep 28, 2026	18.64	18.70	18.02	18.10	18.10	-0.98%	2,129,683
Sep 24, 2026	18.21	18.57	18.06	18.28	18.28	0.38%	2,022,011
Sep 23, 2026	18.50	18.66	18.10	18.21	18.21	-1.89%	1,970,500
Sep 22, 2026	19.03	19.29	18.55	18.56	18.56	-2.47%	1,899,505
Sep 21, 2026	18.77	19.16	18.77	19.03	19.03	1.06%	1,993,611
Sep 18, 2026	18.90	19.32	18.75	18.83	18.83	-1.36%	2,673,552
Sep 17, 2026	19.69	19.69	18.55	19.09	19.09	1.65%	2,985,325
Sep 16, 2026	18.21	19.00	17.97	18.78	18.78	3.13%	2,999,210
Sep 15, 2026	18.55	19.06	18.07	18.21	18.21	-2.52%	3,902,765
Sep 14, 2026	18.88	19.08	18.57	18.68	18.68	-1.42%	3,613,754
Sep 11, 2026	19.32	19.32	18.25	18.95	18.95	-2.47%	6,827,863
Sep 10, 2026	18.87	19.57	18.59	19.43	19.43	2.48%	6,555,300
Sep 9, 2026	18.40	19.29	18.13	18.96	18.96	2.99%	7,131,940
Sep 8, 2026	17.30	18.57	17.15	18.41	18.41	6.48%	5,387,318
Sep 7, 2026	17.26	17.44	16.91	17.29	17.29	0.29%	3,761,853
Sep 4, 2026	16.88	17.65	16.74	17.24	17.24	2.99%	5,331,507
Sep 3, 2026	16.62	17.23	16.46	16.74	16.74	0.72%	4,144,430
Sep 2, 2026	16.22	16.70	16.01	16.62	16.62	2.03%	3,203,148
Sep 1, 2026	16.16	16.44	16.03	16.29	16.29	1.18%	2,451,108
Aug 31, 2026	15.82	16.17	15.56	16.10	16.10	0.63%	2,726,591
Aug 28, 2026	15.86	16.08	15.76	16.00	16.00	1.27%	1,718,431
Aug 27, 2026	15.93	16.01	15.70	15.80	15.80	-0.82%	2,014,800
Aug 26, 2026	15.99	16.30	15.73	15.93	15.93	-0.44%	2,561,951
Aug 25, 2026	15.80	16.10	15.17	16.00	16.00	-0.37%	4,565,920
Aug 24, 2026	16.47	16.56	15.84	16.06	16.06	-2.49%	2,804,620
Aug 21, 2026	16.51	16.54	16.06	16.47	16.47	-0.24%	1,335,976
Aug 20, 2026	16.18	16.55	16.18	16.51	16.51	2.93%	1,580,588
Aug 19, 2026	16.58	16.68	15.99	16.04	16.04	-4.12%	2,492,259
Aug 18, 2026	16.60	16.77	16.35	16.73	16.73	0.42%	1,653,491
Aug 17, 2026	16.38	16.66	16.15	16.66	16.66	2.27%	1,817,400
Aug 14, 2026	16.34	16.43	16.10	16.29	16.29	-0.31%	1,697,782
Aug 13, 2026	16.70	16.70	16.30	16.34	16.34	-1.63%	1,441,300
Aug 12, 2026	16.48	16.70	16.42	16.61	16.61	0.67%	1,222,050
Aug 11, 2026	16.56	16.61	16.27	16.50	16.50	-0.18%	1,609,794
Aug 10, 2026	16.11	16.57	15.97	16.53	16.53	2.73%	2,136,292
Aug 7, 2026	16.14	16.18	15.70	16.09	16.09	0.12%	2,012,824
Aug 6, 2026	15.97	16.26	15.83	16.07	16.07	0.63%	2,310,200
Aug 5, 2026	15.99	16.24	15.79	15.97	15.97	-0.13%	1,960,588
Aug 4, 2026	15.87	16.13	15.75	15.99	15.99	1.27%	2,302,300
Aug 3, 2026	15.29	15.81	15.23	15.79	15.79	4.09%	2,199,522
Jul 31, 2026	14.75	15.24	14.75	15.17	15.17	2.92%	2,148,022
Jul 30, 2026	15.01	15.15	14.55	14.74	14.74	-1.27%	2,657,951
Jul 29, 2026	14.78	15.12	14.67	14.93	14.93	1.77%	2,515,634
Jul 28, 2026	14.64	14.99	14.55	14.67	14.67	0.48%	1,999,045
Jul 27, 2026	14.10	14.80	14.10	14.60	14.60	2.74%	2,148,074
Jul 24, 2026	14.50	14.64	14.06	14.21	14.21	-2.27%	1,767,350