SHE:301616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	34.49	35.51	34.02	34.50	34.50	0.06%	384,000
Aug 21, 2026	34.30	34.73	33.87	34.48	34.48	-0.14%	340,800
Aug 20, 2026	33.90	34.70	33.85	34.53	34.53	2.22%	441,600
Aug 19, 2026	35.02	35.16	33.60	33.78	33.78	-4.31%	633,300
Aug 18, 2026	35.55	35.99	35.07	35.30	35.30	-0.81%	509,500
Aug 17, 2026	34.90	35.77	34.90	35.59	35.59	1.66%	638,900
Aug 14, 2026	35.68	35.68	34.83	35.01	35.01	-2.15%	633,208
Aug 13, 2026	36.37	36.37	35.10	35.78	35.78	0.34%	585,776
Aug 12, 2026	35.24	35.74	35.11	35.66	35.66	1.19%	602,258
Aug 11, 2026	35.49	35.50	34.80	35.24	35.24	-1.01%	504,800
Aug 10, 2026	34.99	35.70	34.88	35.60	35.60	1.60%	659,350
Aug 7, 2026	34.78	35.18	34.18	35.04	35.04	0.69%	616,688
Aug 6, 2026	34.75	35.08	34.14	34.80	34.80	0.06%	554,120
Aug 5, 2026	34.32	34.96	34.28	34.78	34.78	0.99%	666,700
Aug 4, 2026	34.40	34.76	34.29	34.44	34.44	0.06%	700,700
Aug 3, 2026	33.52	34.60	33.52	34.42	34.42	2.35%	572,500
Jul 31, 2026	33.19	34.29	33.18	33.63	33.63	2.69%	861,100
Jul 30, 2026	32.84	33.55	32.60	32.75	32.75	-1.27%	574,900
Jul 29, 2026	32.40	33.27	32.40	33.17	33.17	1.87%	605,500
Jul 28, 2026	32.85	33.58	32.00	32.56	32.56	-1.96%	735,800
Jul 27, 2026	32.10	34.60	31.55	33.21	33.21	3.49%	905,380
Jul 24, 2026	33.19	33.19	31.84	32.09	32.09	-2.31%	473,500
Jul 23, 2026	31.72	32.85	31.60	32.85	32.85	2.91%	647,900
Jul 22, 2026	32.79	32.79	31.40	31.92	31.92	-2.65%	776,094
Jul 21, 2026	33.50	33.50	31.30	32.79	32.79	-0.70%	982,809
Jul 20, 2026	34.61	35.30	32.40	33.02	33.02	-3.98%	1,094,800
Jul 17, 2026	36.20	36.50	34.18	34.39	34.39	-5.00%	765,614
Jul 16, 2026	35.45	36.60	35.21	36.20	36.20	2.12%	723,689
Jul 15, 2026	35.05	36.22	34.80	35.45	35.45	-0.28%	611,947
Jul 14, 2026	34.34	35.83	33.53	35.55	35.55	3.52%	865,600
Jul 13, 2026	36.00	36.67	34.20	34.34	34.34	-5.14%	1,005,825
Jul 10, 2026	33.71	37.05	33.01	36.20	36.20	8.71%	1,735,836
Jul 9, 2026	34.00	34.34	32.66	33.30	33.30	-1.71%	680,400
Jul 8, 2026	34.80	35.18	33.80	33.88	33.88	-3.50%	545,300
Jul 7, 2026	36.01	36.30	34.60	35.11	35.11	-2.66%	481,700
Jul 6, 2026	36.81	36.95	35.70	36.07	36.07	-1.42%	815,684
Jul 3, 2026	34.87	37.18	34.87	36.59	36.59	4.99%	928,083
Jul 2, 2026	34.89	35.58	34.41	34.85	34.85	0.72%	678,300
Jul 1, 2026	33.59	34.75	33.51	34.60	34.60	3.22%	826,300
Jun 30, 2026	33.50	33.95	33.01	33.52	33.52	0.06%	459,862
Jun 29, 2026	33.99	34.28	32.76	33.50	33.50	-0.62%	803,467
Jun 26, 2026	34.80	34.99	33.50	33.71	33.71	-3.85%	831,900
Jun 25, 2026	35.70	36.14	34.87	35.06	35.06	-2.88%	673,000
Jun 24, 2026	37.90	37.90	35.89	36.10	36.10	-4.97%	950,700
Jun 23, 2026	36.39	39.38	35.91	37.99	37.99	5.00%	1,387,486
Jun 22, 2026	36.50	36.99	34.85	36.18	36.18	-1.26%	662,685
Jun 18, 2026	36.59	37.08	36.05	36.64	36.64	0.14%	377,800
Jun 17, 2026	37.14	37.60	36.64	36.99	36.59	-1.57%	524,500
Jun 16, 2026	36.75	37.65	36.32	37.58	37.17	1.32%	532,000
Jun 15, 2026	36.39	37.53	36.11	37.09	36.69	1.90%	479,300