SHE:301535 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	16.44	16.80	16.16	16.33	-	-0.97%	5,746,022
Jul 31, 2026	16.80	17.32	16.43	16.49	16.49	-4.79%	7,816,838
Jul 30, 2026	17.03	17.67	16.51	17.32	17.32	1.70%	8,085,939
Jul 29, 2026	16.65	17.28	16.58	17.03	17.03	1.98%	9,729,741
Jul 28, 2026	16.77	17.35	16.40	16.70	16.70	-1.07%	9,374,520
Jul 27, 2026	16.75	16.90	15.01	16.88	16.88	2.86%	13,946,782
Jul 24, 2026	14.10	16.78	13.85	16.41	16.41	14.36%	14,277,265
Jul 23, 2026	13.34	14.56	13.14	14.35	14.35	7.09%	10,766,526
Jul 22, 2026	12.11	13.55	12.01	13.40	13.40	8.85%	6,885,415
Jul 21, 2026	12.09	12.40	11.71	12.31	12.31	1.15%	3,472,577
Jul 20, 2026	12.29	12.77	11.92	12.17	12.17	-1.62%	3,675,378
Jul 17, 2026	12.91	13.16	12.26	12.37	12.37	-4.40%	2,672,500
Jul 16, 2026	12.77	13.26	12.61	12.94	12.94	0.86%	2,449,900
Jul 15, 2026	12.80	13.02	12.61	12.83	12.83	0.31%	1,744,300
Jul 14, 2026	12.56	12.81	12.46	12.79	12.79	0.79%	1,937,442
Jul 13, 2026	13.29	13.34	12.64	12.69	12.69	-4.44%	2,466,600
Jul 10, 2026	13.17	13.61	12.91	13.28	13.28	1.14%	2,595,940
Jul 9, 2026	13.07	13.25	12.65	13.13	13.13	-0.61%	2,611,487
Jul 8, 2026	13.68	13.68	13.12	13.21	13.21	-2.87%	2,373,700
Jul 7, 2026	14.02	14.40	13.56	13.60	13.60	-3.68%	2,583,300
Jul 6, 2026	14.64	14.89	14.09	14.12	14.12	-3.35%	3,432,232
Jul 3, 2026	13.99	15.04	13.99	14.61	14.61	4.51%	4,875,589
Jul 2, 2026	13.51	14.75	13.40	13.98	13.98	2.34%	5,758,400
Jul 1, 2026	13.42	14.02	13.35	13.66	13.66	1.79%	3,989,842
Jun 30, 2026	13.40	13.69	13.32	13.42	13.42	-0.96%	2,600,134
Jun 29, 2026	13.15	13.70	12.73	13.55	13.55	2.81%	5,022,404
Jun 26, 2026	13.40	13.76	13.02	13.18	13.18	-2.80%	4,037,854
Jun 25, 2026	13.88	14.64	13.34	13.56	13.56	-2.87%	5,226,761
Jun 24, 2026	14.14	14.48	13.73	13.96	13.96	-2.38%	2,418,100
Jun 23, 2026	14.00	14.65	13.99	14.30	14.30	1.35%	3,092,434
Jun 22, 2026	14.43	14.70	13.61	14.11	14.11	-1.26%	4,296,100
Jun 18, 2026	14.83	15.08	14.24	14.29	14.29	-3.90%	5,731,000
Jun 17, 2026	15.45	15.45	14.80	14.87	14.87	-1.91%	2,982,428
Jun 16, 2026	15.25	15.35	15.00	15.16	15.16	-1.11%	2,468,239
Jun 15, 2026	14.77	15.40	14.77	15.33	15.33	3.65%	4,250,987
Jun 12, 2026	14.59	15.00	14.43	14.79	14.79	2.78%	3,239,370
Jun 11, 2026	14.19	14.49	14.01	14.39	14.39	0.28%	3,303,114
Jun 10, 2026	14.88	15.16	14.27	14.35	14.35	-4.71%	5,178,162
Jun 9, 2026	15.15	15.50	14.77	15.06	15.06	1.62%	3,089,900
Jun 8, 2026	15.50	15.83	14.55	14.82	14.82	-7.03%	5,646,300
Jun 5, 2026	15.96	16.28	15.58	15.94	15.94	-0.13%	2,584,100
Jun 4, 2026	16.02	16.16	15.84	15.96	15.96	-1.48%	2,217,760
Jun 3, 2026	16.35	16.53	16.07	16.20	16.20	-0.86%	1,801,783
Jun 2, 2026	16.80	16.98	16.13	16.34	16.34	-1.39%	1,818,851
Jun 1, 2026	16.51	16.84	16.38	16.57	16.57	0.24%	2,006,260
May 29, 2026	16.88	17.10	16.42	16.53	16.53	-2.36%	2,246,979
May 28, 2026	17.36	17.36	16.53	16.93	16.93	-1.17%	3,068,308
May 27, 2026	17.48	17.60	16.79	17.13	17.13	-2.00%	3,293,368
May 26, 2026	17.80	18.04	17.18	17.48	17.48	-2.46%	3,000,170
May 25, 2026	18.31	18.63	17.79	17.92	17.92	-2.82%	4,463,665