SHE:301516 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	16.81	17.20	16.68	16.88	16.88	-1.34%	7,108,800
Jul 22, 2026	17.51	17.61	16.38	17.11	17.11	-3.93%	10,006,203
Jul 21, 2026	17.32	17.94	15.68	17.81	17.81	3.85%	13,830,946
Jul 20, 2026	18.53	18.64	16.77	17.15	17.15	-4.35%	12,533,625
Jul 17, 2026	18.31	19.06	17.60	17.93	17.93	-2.02%	16,466,750
Jul 16, 2026	20.00	20.60	17.99	18.30	18.30	-10.25%	20,179,334
Jul 15, 2026	20.09	20.69	19.55	20.39	20.39	3.50%	15,222,700
Jul 14, 2026	19.99	20.65	18.90	19.70	19.70	-1.79%	15,095,071
Jul 13, 2026	20.96	21.50	19.90	20.06	20.06	-2.86%	16,156,908
Jul 10, 2026	19.02	21.78	19.00	20.65	20.65	7.95%	23,770,505
Jul 9, 2026	18.93	19.30	18.16	19.13	19.13	0.05%	23,228,266
Jul 8, 2026	18.67	19.57	17.52	19.12	19.12	2.14%	33,124,969
Jul 7, 2026	15.71	18.72	15.71	18.72	18.72	20.00%	23,386,024
Jul 6, 2026	14.43	15.70	14.43	15.60	15.60	7.96%	13,029,366
Jul 3, 2026	14.23	14.80	14.12	14.45	14.45	1.69%	5,201,667
Jul 2, 2026	14.23	15.05	14.14	14.21	14.21	-0.14%	6,099,000
Jul 1, 2026	14.46	14.50	14.12	14.23	14.23	0.57%	5,206,721
Jun 30, 2026	13.96	14.23	13.66	14.15	14.15	1.36%	3,992,500
Jun 29, 2026	14.10	14.15	13.52	13.96	13.96	-1.34%	4,861,437
Jun 26, 2026	14.36	14.57	14.00	14.15	14.15	-2.28%	4,943,821
Jun 25, 2026	15.00	15.29	14.32	14.48	14.48	-3.47%	5,931,800
Jun 24, 2026	15.38	15.67	14.80	15.00	15.00	-2.02%	5,221,800
Jun 23, 2026	15.31	15.79	15.18	15.31	15.31	-1.03%	4,610,013
Jun 22, 2026	15.74	15.86	14.94	15.47	15.47	-1.84%	5,226,900
Jun 18, 2026	16.04	16.10	15.64	15.76	15.76	-1.87%	4,686,700
Jun 17, 2026	16.20	16.38	15.89	16.06	16.06	-1.65%	4,720,045
Jun 16, 2026	15.83	16.35	15.41	16.33	16.33	3.62%	4,981,600
Jun 15, 2026	15.36	15.99	15.36	15.76	15.76	2.67%	4,024,400
Jun 12, 2026	15.20	15.63	15.04	15.35	15.35	1.86%	4,414,600
Jun 11, 2026	15.40	15.53	14.84	15.07	15.07	-2.96%	4,898,375
Jun 10, 2026	15.95	16.11	15.23	15.53	15.53	-3.90%	5,459,238
Jun 9, 2026	15.97	16.56	15.88	16.16	16.16	1.51%	5,085,687
Jun 8, 2026	16.30	16.69	15.60	15.92	15.92	-5.91%	5,983,916
Jun 5, 2026	16.78	17.22	16.16	16.92	16.92	0.89%	6,765,561
Jun 4, 2026	17.05	17.27	16.58	16.77	16.77	-2.90%	5,660,231
Jun 3, 2026	17.37	17.54	16.91	17.27	17.27	0.17%	6,208,900
Jun 2, 2026	17.76	17.88	17.04	17.24	17.24	-2.87%	4,996,400
Jun 1, 2026	17.89	18.15	17.52	17.75	17.75	-0.78%	7,150,631
May 29, 2026	19.19	19.30	17.75	17.89	17.89	-7.06%	8,701,600
May 28, 2026	18.68	19.53	18.68	19.25	19.25	1.37%	6,156,702
May 27, 2026	19.71	19.75	18.70	18.99	18.99	-3.51%	6,721,400
May 26, 2026	20.43	20.53	19.48	19.68	19.68	-4.56%	8,326,738
May 25, 2026	21.40	21.48	20.36	20.62	20.62	-3.15%	8,672,098
May 22, 2026	20.95	21.58	20.60	21.29	21.29	2.85%	9,933,735
May 21, 2026	22.14	22.34	20.56	20.70	20.70	-6.88%	14,362,216
May 20, 2026	22.39	23.84	22.01	22.23	22.23	-1.64%	13,176,000
May 19, 2026	21.60	22.97	21.60	22.60	22.60	5.02%	13,777,071
May 18, 2026	21.53	22.28	20.88	21.52	21.52	-1.82%	10,736,815
May 15, 2026	21.19	22.32	21.09	21.92	21.92	2.81%	12,617,406
May 14, 2026	21.23	21.97	20.96	21.32	21.32	0.47%	10,245,133