SHE:001301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	54.62	54.62	52.93	53.34	53.34	-2.89%	3,349,840
Sep 9, 2026	53.02	55.26	52.47	54.93	54.93	3.60%	6,250,839
Sep 8, 2026	53.81	54.33	52.80	53.02	53.02	-1.83%	3,553,474
Sep 7, 2026	55.31	55.73	53.65	54.01	54.01	-3.10%	5,810,499
Sep 4, 2026	58.18	58.69	55.60	55.74	55.74	-3.43%	4,611,128
Sep 3, 2026	57.26	58.18	56.30	57.72	57.72	1.67%	4,322,200
Sep 2, 2026	56.21	57.68	55.88	56.77	56.77	-0.33%	5,640,860
Sep 1, 2026	58.05	58.17	56.40	56.96	56.96	-2.21%	6,195,582
Aug 31, 2026	58.56	59.15	57.77	58.25	58.25	-1.02%	4,790,820
Aug 28, 2026	59.94	60.40	58.61	58.85	58.85	-2.81%	5,073,449
Aug 27, 2026	62.40	62.74	60.30	60.55	60.55	-3.69%	6,291,633
Aug 26, 2026	63.43	64.28	62.55	62.87	62.87	-0.21%	3,240,646
Aug 25, 2026	63.51	63.79	61.39	63.00	63.00	-1.28%	5,869,967
Aug 24, 2026	63.46	64.26	62.41	63.82	63.82	0.98%	7,011,320
Aug 21, 2026	63.86	65.33	63.00	63.20	63.20	-1.53%	7,910,670
Aug 20, 2026	62.00	65.45	61.11	64.18	64.18	2.97%	20,952,804
Aug 19, 2026	59.94	62.33	59.10	62.33	62.33	10.01%	16,234,967
Aug 18, 2026	55.98	57.30	55.21	56.66	56.66	1.18%	5,043,160
Aug 17, 2026	54.45	56.56	54.01	56.00	56.00	3.45%	3,774,362
Aug 14, 2026	53.29	56.66	53.29	54.13	54.13	0.69%	6,666,297
Aug 13, 2026	54.38	54.50	52.62	53.76	53.76	-1.14%	4,759,748
Aug 12, 2026	54.80	55.30	53.65	54.38	54.38	-1.04%	5,522,340
Aug 11, 2026	52.17	55.52	51.86	54.95	54.95	4.67%	5,898,797
Aug 10, 2026	52.78	52.93	52.18	52.50	52.50	0.13%	2,932,180
Aug 7, 2026	52.55	53.02	51.77	52.43	52.43	-0.19%	4,067,454
Aug 6, 2026	53.38	53.60	51.80	52.53	52.53	-2.31%	4,710,575
Aug 5, 2026	53.50	55.00	53.28	53.77	53.77	0.30%	4,189,420
Aug 4, 2026	54.40	54.96	53.10	53.61	53.61	-1.56%	4,062,270
Aug 3, 2026	54.49	55.41	53.81	54.46	54.46	-1.38%	2,875,620
Jul 31, 2026	55.69	57.02	55.00	55.22	55.22	-2.27%	3,993,060
Jul 30, 2026	54.79	56.98	53.32	56.50	56.50	2.45%	6,551,740
Jul 29, 2026	52.02	55.59	51.16	55.15	55.15	5.45%	7,178,767
Jul 28, 2026	54.00	54.49	51.71	52.30	52.30	-4.60%	7,660,061
Jul 27, 2026	55.50	56.80	53.59	54.82	54.82	-1.58%	8,289,739
Jul 24, 2026	54.50	56.51	54.00	55.70	55.70	0.91%	7,107,508
Jul 23, 2026	51.12	55.63	51.00	55.20	55.20	8.02%	6,658,660
Jul 22, 2026	52.09	52.40	50.80	51.10	51.10	-2.48%	5,412,140
Jul 21, 2026	50.26	54.50	50.26	52.40	52.40	3.23%	6,541,504
Jul 20, 2026	48.99	51.80	48.19	50.76	50.76	2.24%	6,181,389
Jul 17, 2026	51.47	53.70	49.10	49.65	49.65	-3.42%	6,325,451
Jul 16, 2026	51.08	52.24	50.60	51.41	51.41	-1.12%	4,012,465
Jul 15, 2026	50.23	52.88	49.95	51.99	51.99	4.06%	5,801,080
Jul 14, 2026	49.85	50.54	48.66	49.96	49.96	-0.70%	5,668,020
Jul 13, 2026	48.50	50.82	47.20	50.31	50.31	2.90%	8,516,520
Jul 10, 2026	52.12	52.73	48.29	48.89	48.89	-7.30%	11,869,420
Jul 9, 2026	54.71	56.98	51.01	52.74	52.74	-2.53%	6,194,486
Jul 8, 2026	58.81	59.74	54.00	54.11	54.11	-8.21%	6,460,663
Jul 7, 2026	59.05	63.50	58.22	58.95	58.95	-0.05%	5,280,420
Jul 6, 2026	60.86	61.10	58.08	58.98	58.98	-3.61%	6,011,300
Jul 3, 2026	62.27	63.20	61.01	61.19	61.19	-1.49%	5,392,094