SHE:301601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	15.95	16.07	15.25	15.85	15.85	-1.06%	4,757,885
Oct 8, 2026	16.11	16.44	15.90	16.02	16.02	-0.50%	3,844,685
Sep 30, 2026	16.35	16.59	16.08	16.10	16.10	-0.62%	4,408,674
Sep 29, 2026	16.59	16.72	16.09	16.20	16.20	-0.61%	6,533,842
Sep 28, 2026	17.20	17.58	16.09	16.30	16.30	-7.28%	11,850,943
Sep 24, 2026	17.14	19.46	16.99	17.58	17.58	4.39%	17,664,170
Sep 23, 2026	16.09	17.47	15.73	16.84	16.84	3.82%	8,441,884
Sep 22, 2026	16.03	16.44	15.74	16.22	16.22	1.19%	5,178,865
Sep 21, 2026	15.08	16.68	14.95	16.03	16.03	7.08%	6,548,599
Sep 18, 2026	14.72	15.07	14.72	14.97	14.97	2.11%	2,136,900
Sep 17, 2026	14.66	14.67	14.40	14.66	14.66	0.07%	1,682,700
Sep 16, 2026	14.59	14.76	14.38	14.65	14.65	0.76%	1,217,534
Sep 15, 2026	15.03	15.03	14.53	14.54	14.54	-3.00%	1,779,931
Sep 14, 2026	14.76	15.18	14.62	14.99	14.99	0.87%	2,008,675
Sep 11, 2026	15.33	15.36	14.56	14.86	14.86	-3.94%	3,233,600
Sep 10, 2026	15.73	15.82	15.39	15.47	15.47	-2.46%	1,802,631
Sep 9, 2026	16.15	16.15	15.80	15.86	15.86	-1.92%	1,469,231
Sep 8, 2026	16.00	16.23	15.98	16.17	16.17	1.06%	1,653,214
Sep 7, 2026	16.20	16.27	15.90	16.00	16.00	-1.05%	2,233,314
Sep 4, 2026	16.09	16.55	16.04	16.17	16.17	0.50%	2,984,428
Sep 3, 2026	16.48	16.63	16.02	16.09	16.09	-2.37%	2,169,328
Sep 2, 2026	16.29	16.50	16.08	16.48	16.48	-0.18%	2,059,988
Sep 1, 2026	16.58	16.70	16.37	16.51	16.51	-0.24%	1,942,900
Aug 31, 2026	16.20	16.60	16.11	16.55	16.55	1.10%	1,919,762
Aug 28, 2026	16.01	16.45	15.91	16.37	16.37	2.25%	2,187,300
Aug 27, 2026	16.05	16.18	15.81	16.01	16.01	-0.25%	2,409,861
Aug 26, 2026	15.96	16.33	15.85	16.05	16.05	-2.37%	3,190,600
Aug 25, 2026	15.84	16.50	15.81	16.44	16.44	2.56%	2,845,800
Aug 24, 2026	16.73	17.48	15.90	16.03	16.03	-0.80%	4,513,727
Aug 21, 2026	16.05	16.23	15.88	16.16	16.16	-0.62%	1,003,161
Aug 20, 2026	15.93	16.39	15.93	16.26	16.26	2.07%	1,343,069
Aug 19, 2026	16.35	16.35	15.86	15.93	15.93	-2.75%	1,497,500
Aug 18, 2026	16.49	16.53	16.25	16.38	16.38	-0.97%	1,339,200
Aug 17, 2026	16.40	16.60	16.13	16.54	16.54	1.85%	1,502,500
Aug 14, 2026	16.33	16.40	16.06	16.24	16.24	-0.55%	1,225,200
Aug 13, 2026	16.54	16.54	16.28	16.33	16.33	-0.91%	1,588,100
Aug 12, 2026	16.31	16.57	16.26	16.48	16.48	1.04%	1,206,488
Aug 11, 2026	16.34	16.37	15.96	16.31	16.31	-0.43%	1,513,900
Aug 10, 2026	15.90	16.49	15.71	16.38	16.38	3.28%	2,604,380
Aug 7, 2026	15.89	15.93	15.40	15.86	15.86	-	1,421,900
Aug 6, 2026	15.71	15.96	15.57	15.86	15.86	0.70%	1,959,900
Aug 5, 2026	15.87	15.99	15.63	15.75	15.75	-1.07%	3,106,742
Aug 4, 2026	16.11	16.19	15.84	15.92	15.92	-1.12%	2,372,300
Aug 3, 2026	15.59	16.16	15.52	16.10	16.10	2.68%	2,114,482
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