SHE:301602 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	15.86	16.00	15.48	15.96	15.96	1.20%	2,437,100
Oct 8, 2026	16.26	16.38	15.67	15.77	15.77	-2.41%	2,571,000
Sep 30, 2026	16.01	16.29	16.01	16.16	16.16	0.94%	2,386,709
Sep 29, 2026	16.10	16.31	15.90	16.01	16.01	-0.56%	2,036,598
Sep 28, 2026	16.12	16.64	15.98	16.10	16.10	-0.49%	2,549,031
Sep 24, 2026	16.36	16.55	16.13	16.18	16.18	-1.58%	3,270,157
Sep 23, 2026	16.33	16.56	16.19	16.44	16.44	0.67%	3,921,998
Sep 22, 2026	16.12	16.40	15.87	16.33	16.33	0.86%	3,950,041
Sep 21, 2026	15.95	16.26	15.95	16.19	16.19	1.76%	3,763,817
Sep 18, 2026	15.32	16.09	15.31	15.91	15.91	3.85%	5,008,688
Sep 17, 2026	15.15	15.40	15.14	15.32	15.32	0.66%	1,948,318
Sep 16, 2026	15.12	15.25	14.93	15.22	15.22	0.66%	1,804,900
Sep 15, 2026	15.08	15.31	15.06	15.12	15.12	-0.20%	1,937,697
Sep 14, 2026	14.85	15.22	14.77	15.15	15.15	1.47%	2,220,349
Sep 11, 2026	15.19	15.33	14.77	14.93	14.93	-2.35%	2,569,274
Sep 10, 2026	15.68	15.85	15.25	15.29	15.29	-2.49%	2,731,140
Sep 9, 2026	16.07	16.07	15.60	15.68	15.68	-2.61%	2,832,761
Sep 8, 2026	16.07	16.14	15.83	16.10	16.10	0.19%	3,048,828
Sep 7, 2026	16.32	16.32	15.91	16.07	16.07	0.44%	2,420,793
Sep 4, 2026	16.11	16.41	15.92	16.00	16.00	-0.50%	3,087,100
Sep 3, 2026	16.75	16.86	16.01	16.08	16.08	-2.78%	4,084,547
Sep 2, 2026	16.86	16.86	16.39	16.54	16.54	-1.90%	3,639,559
Sep 1, 2026	16.66	16.86	16.56	16.86	16.86	1.02%	4,521,181
Aug 31, 2026	16.34	16.70	16.15	16.69	16.69	1.52%	4,203,267
Aug 28, 2026	16.46	16.66	16.32	16.44	16.44	-1.14%	5,113,675
Aug 27, 2026	16.54	16.76	16.40	16.63	16.63	0.48%	4,413,004
Aug 26, 2026	16.55	16.73	16.30	16.55	16.55	-0.36%	4,686,104
Aug 25, 2026	16.09	16.69	15.86	16.61	16.61	3.30%	6,667,283
Aug 24, 2026	16.60	16.66	15.94	16.08	16.08	-3.37%	7,108,837
Aug 21, 2026	17.63	17.75	16.55	16.64	16.64	-7.45%	11,582,693
Aug 20, 2026	17.63	19.50	17.42	17.98	17.98	-0.83%	15,863,590
Aug 19, 2026	17.70	18.28	17.41	18.13	18.13	1.85%	12,955,170
Aug 18, 2026	18.50	18.62	17.60	17.80	17.80	-5.57%	14,277,380
Aug 17, 2026	18.91	19.53	18.40	18.85	18.85	-0.26%	14,650,856
Aug 14, 2026	19.34	19.60	18.52	18.90	18.90	-7.35%	17,738,970
Aug 13, 2026	18.00	21.28	17.81	20.40	20.40	10.99%	29,444,840
Aug 12, 2026	15.25	18.38	15.25	18.38	18.38	19.97%	12,735,401
Aug 11, 2026	15.50	15.55	15.22	15.32	15.32	-1.10%	2,315,800
Aug 10, 2026	15.26	15.77	15.25	15.49	15.49	1.57%	3,602,419
Aug 7, 2026	14.95	15.25	14.71	15.25	15.25	2.07%	3,399,870
Aug 6, 2026	15.10	15.17	14.80	14.94	14.94	-1.39%	2,665,734
Aug 5, 2026	15.27	15.34	15.04	15.15	15.15	-1.11%	2,700,855
Aug 4, 2026	15.08	15.36	15.08	15.32	15.32	1.19%	2,546,061
Aug 3, 2026	14.90	15.18	14.90	15.14	15.14	0.80%	2,466,160
Jul 31, 2026	14.77	15.06	14.60	15.02	15.02	1.35%	2,854,248
Jul 30, 2026	14.74	14.98	14.53	14.82	14.82	0.47%	2,384,598
Jul 29, 2026	14.43	14.77	14.34	14.75	14.75	2.86%	2,640,774
Jul 28, 2026	14.50	14.66	14.26	14.34	14.34	-1.65%	1,837,600
Jul 27, 2026	14.08	14.68	14.08	14.58	14.58	2.53%	1,961,340
Jul 24, 2026	14.70	14.88	14.22	14.22	14.22	-3.98%	2,290,379