SHE:301516 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	16.76	17.05	16.55	16.65	16.65	-0.77%	9,083,579
Sep 3, 2026	16.93	17.13	16.58	16.78	16.78	-0.77%	8,740,605
Sep 2, 2026	16.93	17.20	16.85	16.91	16.91	-1.11%	8,053,362
Sep 1, 2026	17.49	17.50	16.98	17.10	17.10	-2.12%	11,658,588
Aug 31, 2026	17.23	17.54	17.05	17.47	17.47	-0.46%	13,431,205
Aug 28, 2026	18.40	18.43	17.53	17.55	17.55	-5.75%	21,139,374
Aug 27, 2026	19.20	19.69	18.48	18.62	18.62	-4.90%	26,266,309
Aug 26, 2026	23.56	24.36	18.90	19.58	19.58	-16.57%	30,924,214
Aug 25, 2026	23.76	23.82	22.68	23.47	23.47	-2.74%	13,325,992
Aug 24, 2026	24.11	24.58	23.13	24.13	24.13	-0.37%	15,039,255
Aug 21, 2026	24.90	26.27	23.75	24.22	24.22	3.06%	19,177,960
Aug 20, 2026	23.42	23.78	22.14	23.50	23.50	0.82%	20,887,887
Aug 19, 2026	23.90	25.10	23.21	23.31	23.31	3.60%	31,066,374
Aug 18, 2026	20.02	22.79	19.49	22.50	22.50	16.46%	31,353,818
Aug 17, 2026	16.17	19.32	16.10	19.32	19.32	20.00%	19,477,716
Aug 14, 2026	15.95	16.46	15.89	16.10	16.10	0.94%	4,082,627
Aug 13, 2026	16.18	16.36	15.95	15.95	15.95	-1.36%	4,628,829
Aug 12, 2026	15.90	16.27	15.88	16.17	16.17	1.06%	4,964,066
Aug 11, 2026	15.88	16.16	15.53	16.00	16.00	0.31%	5,392,025
Aug 10, 2026	16.00	16.15	15.72	15.95	15.95	-0.31%	4,586,843
Aug 7, 2026	15.74	16.10	15.37	16.00	16.00	1.20%	5,240,344
Aug 6, 2026	15.73	15.90	15.40	15.81	15.81	0.38%	4,943,605
Aug 5, 2026	15.52	15.95	15.36	15.75	15.75	1.35%	6,544,995
Aug 4, 2026	15.00	15.60	14.81	15.54	15.54	4.23%	7,195,922
Aug 3, 2026	14.92	15.10	14.63	14.91	14.91	1.08%	6,985,721
Jul 31, 2026	14.76	15.32	14.74	14.75	14.75	2.22%	7,210,909
Jul 30, 2026	15.75	15.75	14.42	14.43	14.43	-8.44%	8,014,405
Jul 29, 2026	16.10	16.15	15.60	15.76	15.76	-2.11%	6,208,712
Jul 28, 2026	16.17	16.44	15.86	16.10	16.10	-2.90%	6,311,900
Jul 27, 2026	15.92	16.60	15.71	16.58	16.58	3.11%	5,514,000
Jul 24, 2026	16.55	16.80	16.00	16.08	16.08	-4.74%	7,631,294
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