SHE:300841 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	52.98	52.98	50.88	50.90	50.90	-3.49%	3,509,004
Sep 1, 2026	52.00	52.76	51.73	52.74	52.74	1.87%	3,428,985
Aug 31, 2026	51.81	52.02	50.90	51.77	51.77	-1.24%	3,120,783
Aug 28, 2026	54.20	54.41	52.40	52.42	52.42	-5.04%	4,869,908
Aug 27, 2026	54.10	55.67	53.10	55.20	55.20	0.91%	6,704,291
Aug 26, 2026	54.60	56.85	54.12	54.70	54.70	1.81%	7,900,938
Aug 25, 2026	52.90	53.81	51.66	53.73	53.73	0.86%	5,450,472
Aug 24, 2026	57.08	57.68	52.50	53.27	53.27	-5.72%	7,266,589
Aug 21, 2026	56.15	59.27	55.68	56.50	56.50	-6.32%	12,167,444
Aug 20, 2026	59.78	60.31	58.00	60.31	60.31	20.00%	8,464,986
Aug 19, 2026	53.52	54.70	50.26	50.26	50.26	-7.30%	7,484,574
Aug 18, 2026	51.63	54.91	51.12	54.22	54.22	11.31%	11,046,390
Aug 17, 2026	48.72	48.92	47.13	48.71	48.71	-0.27%	2,488,811
Aug 14, 2026	49.09	50.85	48.42	48.84	48.84	-0.53%	3,221,073
Aug 13, 2026	48.48	49.93	47.80	49.10	49.10	1.24%	2,764,876
Aug 12, 2026	49.00	49.25	48.25	48.50	48.50	-0.43%	1,783,332
Aug 11, 2026	48.85	50.38	48.70	48.71	48.71	-0.69%	2,558,676
Aug 10, 2026	48.29	49.86	48.29	49.05	49.05	1.57%	3,281,914
Aug 7, 2026	45.46	48.31	45.30	48.29	48.29	5.97%	4,045,025
Aug 6, 2026	46.79	46.97	45.36	45.57	45.57	-2.61%	1,939,025
Aug 5, 2026	46.51	47.90	46.51	46.79	46.79	-0.06%	2,042,529
Aug 4, 2026	46.33	47.32	46.31	46.82	46.82	1.36%	1,621,725
Aug 3, 2026	46.12	46.77	45.81	46.19	46.19	-0.13%	1,744,158
Jul 31, 2026	44.86	46.43	44.80	46.25	46.25	2.50%	2,126,567
Jul 30, 2026	44.24	45.96	44.24	45.12	45.12	1.03%	2,143,559
Jul 29, 2026	43.88	44.95	43.55	44.66	44.66	1.96%	1,951,437
Jul 28, 2026	44.00	44.63	43.55	43.80	43.80	-0.70%	1,230,900
Jul 27, 2026	42.81	44.68	42.31	44.11	44.11	2.92%	2,197,974
Jul 24, 2026	44.80	45.06	42.80	42.86	42.86	-5.20%	2,368,500
Jul 23, 2026	44.75	45.60	44.22	45.21	45.21	0.36%	1,967,688
Jul 22, 2026	44.51	45.88	44.32	45.05	45.05	0.36%	2,538,374
Jul 21, 2026	45.93	46.20	44.48	44.89	44.89	-2.31%	3,538,143
Jul 20, 2026	45.37	46.73	44.75	45.95	45.95	0.50%	3,116,801
Jul 17, 2026	48.46	48.79	45.65	45.72	45.72	-6.58%	3,676,150
Jul 16, 2026	47.64	49.33	47.15	48.94	48.94	1.30%	3,018,930
Jul 15, 2026	46.28	48.80	46.09	48.31	48.31	3.69%	3,389,102
Jul 14, 2026	46.00	46.88	45.30	46.59	46.59	1.95%	2,266,644
Jul 13, 2026	47.38	47.88	45.61	45.70	45.70	-4.15%	2,954,150
Jul 10, 2026	44.79	48.69	43.69	47.68	47.68	5.96%	4,502,566
Jul 9, 2026	45.87	46.48	44.39	45.00	45.00	-1.88%	2,847,123
Jul 8, 2026	46.56	47.00	45.72	45.86	45.86	-1.14%	1,785,609
Jul 7, 2026	48.08	48.15	46.30	46.39	46.39	-4.27%	2,093,578
Jul 6, 2026	48.05	49.35	47.68	48.46	48.46	0.52%	3,168,111
Jul 3, 2026	48.96	49.54	47.23	48.21	48.21	-1.05%	2,475,124
Jul 2, 2026	48.92	50.40	48.16	48.72	48.72	-0.53%	2,665,928
Jul 1, 2026	47.16	49.28	46.70	48.98	48.98	2.99%	3,299,727
Jun 30, 2026	47.50	47.60	46.00	47.56	47.56	1.41%	2,665,466
Jun 29, 2026	44.11	47.31	43.60	46.90	46.90	7.20%	4,249,625
Jun 26, 2026	45.79	46.37	43.68	43.75	43.75	-4.41%	1,903,079
Jun 25, 2026	45.80	46.26	43.71	45.77	45.77	-0.07%	2,874,567