SHE:301539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	14.69	14.78	14.38	14.54	14.54	-0.41%	1,117,800
Aug 21, 2026	14.72	14.76	14.28	14.60	14.60	-0.88%	919,900
Aug 20, 2026	14.60	14.86	14.47	14.73	14.73	2.15%	1,225,400
Aug 19, 2026	14.79	14.90	14.37	14.42	14.42	-3.42%	1,291,600
Aug 18, 2026	14.94	15.04	14.75	14.93	14.93	-0.60%	1,151,100
Aug 17, 2026	14.80	15.08	14.63	15.02	15.02	1.83%	1,352,400
Aug 14, 2026	14.91	14.91	14.59	14.75	14.75	0.68%	1,086,300
Aug 13, 2026	15.07	15.07	14.64	14.65	14.65	-1.81%	1,192,900
Aug 12, 2026	14.82	14.99	14.79	14.92	14.92	0.13%	960,400
Aug 11, 2026	15.00	15.00	14.64	14.90	14.90	-0.80%	1,685,600
Aug 10, 2026	14.29	15.13	14.19	15.02	15.02	5.33%	2,816,000
Aug 7, 2026	14.20	14.37	13.90	14.26	14.26	0.42%	1,445,100
Aug 6, 2026	14.27	14.27	13.94	14.20	14.20	-0.07%	1,535,656
Aug 5, 2026	14.45	14.50	13.95	14.21	14.21	-0.70%	2,365,582
Aug 4, 2026	14.33	14.46	14.18	14.31	14.31	-0.14%	1,541,700
Aug 3, 2026	13.95	14.33	13.95	14.33	14.33	2.72%	1,399,100
Jul 31, 2026	13.53	14.00	13.53	13.95	13.95	3.03%	1,900,700
Jul 30, 2026	13.53	13.88	13.42	13.54	13.54	0.07%	1,451,700
Jul 29, 2026	13.25	13.65	13.25	13.53	13.53	2.11%	1,407,500
Jul 28, 2026	13.15	13.51	13.00	13.25	13.25	-	1,335,700
Jul 27, 2026	12.85	13.42	12.85	13.25	13.25	3.43%	1,608,500
Jul 24, 2026	13.20	13.26	12.79	12.81	12.81	-3.25%	1,242,904
Jul 23, 2026	12.83	13.31	12.79	13.24	13.24	1.69%	1,185,600
Jul 22, 2026	13.60	13.80	12.96	13.02	13.02	-4.55%	2,038,400
Jul 21, 2026	13.30	13.66	12.35	13.64	13.64	2.33%	3,404,412
Jul 20, 2026	13.74	14.40	13.01	13.33	13.33	-4.44%	2,158,357
Jul 17, 2026	14.12	14.46	13.64	13.95	13.95	-2.11%	2,234,900
Jul 16, 2026	13.72	14.36	13.65	14.25	14.25	2.44%	1,834,000
Jul 15, 2026	13.47	13.97	13.42	13.91	13.91	2.28%	1,574,600
Jul 14, 2026	13.35	13.63	13.05	13.60	13.60	2.18%	1,726,485
Jul 13, 2026	13.89	13.97	13.23	13.31	13.31	-5.27%	2,390,042
Jul 10, 2026	13.72	14.20	13.24	14.05	14.05	3.92%	3,158,512
Jul 9, 2026	13.78	13.99	13.26	13.62	13.52	-2.37%	3,245,148
Jul 8, 2026	14.98	14.98	13.75	13.95	13.85	-8.04%	4,695,706
Jul 7, 2026	14.03	15.88	13.60	15.17	15.06	6.46%	6,218,262
Jul 6, 2026	14.63	14.96	14.03	14.25	14.15	-3.72%	3,343,814
Jul 3, 2026	13.72	15.23	13.53	14.80	14.69	10.53%	4,776,549
Jul 2, 2026	13.38	13.84	13.38	13.39	13.29	0.15%	1,750,900
Jul 1, 2026	13.22	13.60	13.06	13.37	13.27	2.06%	2,061,139
Jun 30, 2026	13.32	13.37	12.97	13.10	13.00	-1.13%	1,459,000
Jun 29, 2026	13.14	13.35	12.79	13.25	13.15	-	1,687,300
Jun 26, 2026	13.47	13.52	13.00	13.25	13.15	-1.71%	1,952,200
Jun 25, 2026	13.76	14.03	13.18	13.48	13.38	-3.02%	2,122,098
Jun 24, 2026	14.34	14.55	13.82	13.90	13.80	-3.87%	1,903,200
Jun 23, 2026	14.34	14.86	14.02	14.46	14.35	0.70%	2,444,944
Jun 22, 2026	14.30	14.51	13.63	14.36	14.25	-0.49%	2,182,224
Jun 18, 2026	14.60	14.75	14.26	14.43	14.32	-1.16%	1,320,998
Jun 17, 2026	15.04	15.04	14.52	14.60	14.49	-2.73%	1,385,198
Jun 16, 2026	15.14	15.18	14.61	15.01	14.90	-0.27%	1,587,812
Jun 15, 2026	15.06	15.57	14.83	15.05	14.94	0.87%	1,743,500