SHE:301602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	14.41	15.75	14.41	15.46	15.46	6.84%	7,946,271
Jul 15, 2026	14.14	14.75	14.11	14.47	14.47	1.62%	3,055,962
Jul 14, 2026	13.80	14.33	13.69	14.24	14.24	2.23%	3,024,063
Jul 13, 2026	14.00	14.13	13.80	13.93	13.93	-	2,778,652
Jul 10, 2026	13.67	14.24	13.40	13.93	13.93	2.20%	2,517,901
Jul 9, 2026	13.71	14.04	13.48	13.63	13.63	-1.30%	1,948,120
Jul 8, 2026	14.09	14.13	13.76	13.81	13.81	-1.15%	1,391,100
Jul 7, 2026	14.49	14.49	13.93	13.97	13.97	-3.85%	1,915,754
Jul 6, 2026	14.67	14.89	14.46	14.53	14.53	-1.22%	2,054,826
Jul 3, 2026	14.58	14.99	14.46	14.71	14.71	2.72%	2,603,024
Jul 2, 2026	14.46	14.88	14.30	14.32	14.32	-0.14%	2,668,000
Jul 1, 2026	13.70	14.46	13.56	14.34	14.34	4.37%	3,005,406
Jun 30, 2026	14.18	14.29	13.71	13.74	13.74	-2.69%	2,150,258
Jun 29, 2026	13.75	14.33	13.40	14.12	14.12	2.10%	2,763,567
Jun 26, 2026	14.28	14.39	13.74	13.83	13.83	-3.49%	2,331,800
Jun 25, 2026	14.82	14.87	14.11	14.33	14.33	-2.78%	3,461,821
Jun 24, 2026	15.14	16.18	14.70	14.74	14.74	-1.54%	5,293,040
Jun 23, 2026	15.05	15.44	14.99	15.12	14.97	0.60%	2,932,000
Jun 22, 2026	15.00	15.10	14.38	15.03	14.88	0.20%	2,446,095
Jun 18, 2026	15.16	15.78	14.94	15.00	14.85	-0.53%	2,910,790
Jun 17, 2026	15.18	15.21	14.93	15.08	14.93	-1.24%	1,627,963
Jun 16, 2026	15.40	15.65	15.05	15.27	15.12	-1.23%	2,187,500
Jun 15, 2026	15.56	15.67	15.30	15.46	15.31	-0.64%	2,898,727
Jun 12, 2026	14.74	15.56	14.53	15.56	15.41	5.99%	4,357,232
Jun 11, 2026	14.71	14.89	14.41	14.68	14.53	-1.41%	2,631,416
Jun 10, 2026	14.79	14.97	14.31	14.89	14.74	0.40%	2,973,991
Jun 9, 2026	15.25	15.25	14.63	14.83	14.68	-1.40%	2,121,100
Jun 8, 2026	15.40	15.64	14.84	15.04	14.89	-4.20%	2,284,201
Jun 5, 2026	15.64	15.81	15.27	15.70	15.54	1.29%	1,777,064
Jun 4, 2026	15.81	15.87	15.37	15.50	15.35	-1.90%	1,769,395
Jun 3, 2026	16.22	16.33	15.76	15.80	15.64	-2.77%	2,096,375
Jun 2, 2026	16.71	16.79	16.23	16.25	16.09	-2.81%	1,590,380
Jun 1, 2026	16.39	16.72	16.31	16.72	16.55	1.77%	1,583,106
May 29, 2026	16.45	16.67	16.39	16.43	16.27	-0.48%	1,566,200
May 28, 2026	16.81	16.81	16.22	16.51	16.35	-1.78%	1,746,247
May 27, 2026	17.20	17.25	16.62	16.81	16.64	-2.27%	1,811,958
May 26, 2026	17.72	17.78	17.01	17.20	17.03	-3.10%	2,006,296
May 25, 2026	17.54	17.96	17.51	17.75	17.57	1.20%	1,357,688
May 22, 2026	17.67	17.89	17.50	17.54	17.37	-0.74%	1,764,393
May 21, 2026	17.88	18.33	17.63	17.67	17.49	-1.01%	2,137,752
May 20, 2026	18.02	18.02	17.65	17.85	17.67	-0.94%	1,228,937
May 19, 2026	17.70	18.18	17.64	18.02	17.84	1.81%	1,727,037
May 18, 2026	17.90	18.01	17.58	17.70	17.52	-1.56%	1,687,059
May 15, 2026	18.25	18.37	17.85	17.98	17.80	-1.48%	1,860,088
May 14, 2026	19.00	19.02	18.24	18.25	18.07	-3.74%	2,436,400
May 13, 2026	18.90	19.10	18.67	18.96	18.77	1.12%	1,666,642
May 12, 2026	19.11	19.11	18.71	18.75	18.56	-1.42%	1,914,266
May 11, 2026	19.21	19.25	18.92	19.02	18.83	-0.37%	2,545,707
May 8, 2026	18.90	19.18	18.78	19.09	18.90	0.85%	2,587,908
May 7, 2026	18.59	19.09	18.41	18.93	18.74	1.72%	2,929,636