SHE:301601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.21	15.76	15.02	15.68	15.68	3.02%	2,828,080
Jul 30, 2026	14.99	15.49	14.89	15.22	15.22	2.22%	2,890,246
Jul 29, 2026	14.51	14.94	14.51	14.89	14.89	2.20%	1,768,721
Jul 28, 2026	14.48	14.89	14.44	14.57	14.57	-	1,714,000
Jul 27, 2026	14.14	14.60	14.05	14.57	14.57	2.97%	1,589,551
Jul 24, 2026	14.56	14.82	14.15	14.15	14.15	-4.00%	1,471,900
Jul 23, 2026	14.22	14.75	14.18	14.74	14.74	3.29%	1,746,500
Jul 22, 2026	14.58	14.65	14.16	14.27	14.27	-2.26%	1,639,300
Jul 21, 2026	14.55	14.88	14.05	14.60	14.60	-1.62%	2,999,300
Jul 20, 2026	15.13	15.56	14.58	14.84	14.84	-1.92%	1,977,959
Jul 17, 2026	15.48	15.88	14.94	15.13	15.13	-3.26%	2,054,300
Jul 16, 2026	15.18	15.80	15.10	15.64	15.64	1.69%	1,848,700
Jul 15, 2026	15.13	15.45	15.03	15.38	15.38	1.38%	1,625,011
Jul 14, 2026	14.86	15.19	14.63	15.17	15.17	0.93%	1,701,576
Jul 13, 2026	15.29	15.37	14.83	15.03	15.03	-2.08%	2,461,105
Jul 10, 2026	14.98	15.79	14.93	15.35	15.35	1.72%	2,532,500
Jul 9, 2026	15.38	15.43	14.86	15.09	15.09	-1.37%	1,412,600
Jul 8, 2026	16.10	16.10	15.12	15.30	15.30	-1.80%	1,461,011
Jul 7, 2026	16.11	16.11	15.50	15.58	15.58	-3.11%	1,826,853
Jul 6, 2026	16.24	16.61	15.99	16.08	16.08	-1.35%	1,764,834
Jul 3, 2026	16.00	16.48	15.93	16.30	16.30	2.77%	3,011,692
Jul 2, 2026	15.93	16.31	15.79	15.86	15.86	-0.50%	2,159,093
Jul 1, 2026	15.80	16.08	15.43	15.94	15.94	2.05%	2,307,294
Jun 30, 2026	15.65	15.77	15.28	15.62	15.62	0.77%	2,067,348
Jun 29, 2026	15.54	15.69	15.01	15.50	15.50	-0.51%	2,539,800
Jun 26, 2026	16.10	16.10	15.55	15.58	15.58	-2.93%	2,145,051
Jun 25, 2026	16.78	16.78	15.99	16.05	16.05	-4.18%	2,327,640
Jun 24, 2026	17.45	17.45	16.52	16.75	16.75	-3.68%	2,508,814
Jun 23, 2026	17.27	17.78	17.14	17.39	17.39	0.81%	2,524,771
Jun 22, 2026	17.12	17.34	16.46	17.25	17.25	0.76%	2,269,072
Jun 18, 2026	17.02	17.55	16.68	17.12	17.12	0.35%	1,990,497
Jun 17, 2026	17.60	17.60	16.96	17.06	17.06	-3.62%	2,073,164
Jun 16, 2026	17.85	17.85	17.35	17.70	17.70	-0.62%	1,893,661
Jun 15, 2026	17.70	18.37	17.55	17.81	17.81	0.68%	2,646,680
Jun 12, 2026	17.71	18.05	17.42	17.69	17.69	-0.28%	3,242,949
Jun 11, 2026	18.59	18.60	17.11	17.74	17.74	-6.43%	5,307,702
Jun 10, 2026	18.18	19.25	17.91	19.07	18.96	5.36%	4,512,502
Jun 9, 2026	18.00	18.29	17.71	18.10	18.00	1.80%	1,665,775
Jun 8, 2026	18.04	18.57	17.47	17.78	17.68	-3.11%	2,155,434
Jun 5, 2026	17.98	18.59	17.75	18.35	18.24	2.00%	2,370,500
Jun 4, 2026	18.38	18.56	17.87	17.99	17.89	-2.02%	1,951,314
Jun 3, 2026	18.86	18.86	18.24	18.36	18.25	-2.65%	1,432,017
Jun 2, 2026	19.46	19.46	18.69	18.86	18.75	-2.78%	1,588,640
Jun 1, 2026	18.67	19.53	18.60	19.40	19.29	3.41%	1,948,577
May 29, 2026	19.33	19.40	18.64	18.76	18.65	-3.00%	1,785,651
May 28, 2026	19.34	19.48	18.92	19.34	19.23	0.31%	1,417,134
May 27, 2026	19.98	20.30	19.05	19.28	19.17	-3.79%	1,820,942
May 26, 2026	20.20	20.24	19.66	20.04	19.92	-0.79%	1,702,342
May 25, 2026	20.43	20.78	19.96	20.20	20.08	-1.08%	1,257,300
May 22, 2026	20.54	20.54	19.93	20.42	20.30	0.89%	1,672,548