SHE:301516 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	14.81	15.45	14.49	14.49	14.49	-3.98%	6,275,600
Oct 29, 2026	15.28	15.65	15.04	15.09	15.09	0.07%	7,135,068
Oct 28, 2026	15.18	15.18	14.68	15.08	15.08	1.96%	3,291,768
Oct 27, 2026	15.28	15.59	14.78	14.79	14.79	-3.59%	3,202,700
Oct 26, 2026	15.38	15.49	15.13	15.34	15.34	-1.67%	3,805,200
Oct 23, 2026	15.06	15.66	14.23	15.60	15.60	1.43%	6,749,197
Oct 22, 2026	16.08	16.18	15.30	15.38	15.38	-3.33%	4,070,100
Oct 21, 2026	16.20	16.40	15.80	15.91	15.91	-1.30%	3,705,200
Oct 20, 2026	15.80	16.30	15.70	16.12	16.12	1.26%	4,595,200
Oct 19, 2026	15.62	15.93	15.24	15.92	15.92	0.44%	4,378,249
Oct 16, 2026	16.32	16.50	15.72	15.85	15.85	-1.86%	6,488,503
Oct 15, 2026	16.48	16.49	15.78	16.15	16.15	-3.29%	5,299,103
Oct 14, 2026	17.11	17.24	16.69	16.70	16.70	-2.96%	4,229,800
Oct 13, 2026	16.85	17.39	16.30	17.21	17.21	-0.35%	5,737,200
Oct 12, 2026	17.40	17.54	17.13	17.27	17.27	-1.43%	6,253,700
Oct 9, 2026	18.49	18.86	16.74	17.52	17.52	-5.19%	10,911,395
Oct 8, 2026	18.14	19.40	18.01	18.48	18.48	2.04%	11,256,188
Sep 30, 2026	18.77	18.98	18.09	18.11	18.11	-2.95%	4,120,700
Sep 29, 2026	18.45	18.85	18.25	18.66	18.66	0.70%	4,181,700
Sep 28, 2026	19.35	19.40	18.35	18.53	18.53	-4.24%	5,857,946
Sep 24, 2026	19.78	19.84	19.29	19.35	19.35	-2.17%	5,910,077
Sep 23, 2026	19.66	19.91	19.46	19.78	19.78	0.25%	6,974,410
Sep 22, 2026	19.96	20.13	19.62	19.73	19.73	-1.10%	9,247,833
Sep 21, 2026	19.40	20.10	19.25	19.95	19.95	2.05%	10,661,070
Sep 18, 2026	19.69	19.81	19.36	19.55	19.55	-0.15%	10,609,400
Sep 17, 2026	19.20	19.82	19.00	19.58	19.58	0.56%	14,419,820
Sep 16, 2026	17.90	19.78	17.64	19.47	19.47	9.26%	19,532,129
Sep 15, 2026	18.27	18.35	17.75	17.82	17.82	-2.46%	8,739,708
Sep 14, 2026	18.27	18.58	18.01	18.27	18.27	0.05%	10,840,700
Sep 11, 2026	18.47	18.87	17.90	18.26	18.26	-2.35%	8,335,523
Sep 10, 2026	18.91	19.06	18.66	18.70	18.70	-1.99%	10,726,903
Sep 9, 2026	19.80	20.06	18.90	19.08	19.08	-1.90%	16,634,500
Sep 8, 2026	20.82	21.47	19.20	19.45	19.45	-2.65%	31,258,820
Sep 7, 2026	16.70	19.98	16.64	19.98	19.98	20.00%	29,616,240
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