SHE:301004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	32.38	33.07	31.90	32.63	32.63	0.87%	423,404
Sep 11, 2026	33.10	33.40	32.12	32.35	32.35	-2.44%	375,300
Sep 10, 2026	33.36	33.49	32.89	33.16	33.16	-0.54%	422,900
Sep 9, 2026	33.50	33.99	32.85	33.34	33.34	-0.92%	466,112
Sep 8, 2026	33.56	33.89	33.44	33.65	33.65	0.27%	387,480
Sep 7, 2026	34.93	34.95	33.47	33.56	33.56	-3.95%	915,100
Sep 4, 2026	35.29	35.46	34.81	34.94	34.94	-	340,780
Sep 3, 2026	34.86	35.25	34.75	34.94	34.94	0.52%	421,000
Sep 2, 2026	36.05	36.27	34.70	34.76	34.76	-3.63%	656,700
Sep 1, 2026	36.10	36.83	35.93	36.07	36.07	-0.08%	821,700
Aug 31, 2026	35.30	37.50	35.29	36.10	36.10	4.34%	1,379,356
Aug 28, 2026	35.19	35.37	34.49	34.60	34.60	-1.70%	500,100
Aug 27, 2026	35.68	35.89	34.87	35.20	35.20	-1.84%	680,700
Aug 26, 2026	35.58	36.00	35.04	35.86	35.86	1.76%	653,800
Aug 25, 2026	34.05	35.26	33.72	35.24	35.24	3.16%	607,091
Aug 24, 2026	33.93	34.16	33.52	34.16	34.16	1.18%	413,300
Aug 21, 2026	34.55	34.55	33.36	33.76	33.76	-2.60%	682,360
Aug 20, 2026	33.90	34.94	33.90	34.66	34.66	2.51%	845,272
Aug 19, 2026	34.18	35.50	33.76	33.81	33.81	-0.65%	1,356,863
Aug 18, 2026	34.40	34.40	33.34	34.03	34.03	-1.10%	618,200
Aug 17, 2026	34.60	35.10	34.03	34.41	34.41	0.50%	457,700
Aug 14, 2026	34.57	34.76	34.14	34.24	34.24	-0.47%	433,820
Aug 13, 2026	35.05	35.50	34.40	34.40	34.40	-2.49%	618,220
Aug 12, 2026	35.70	35.80	35.16	35.28	35.28	-1.12%	583,440
Aug 11, 2026	36.00	36.50	35.44	35.68	35.68	-1.82%	551,004
Aug 10, 2026	35.60	37.00	35.30	36.34	36.34	2.74%	908,445
Aug 7, 2026	35.77	36.16	34.91	35.37	35.37	-1.75%	770,100
Aug 6, 2026	35.62	36.43	35.20	36.00	36.00	0.25%	926,678
Aug 5, 2026	36.50	36.50	35.55	35.91	35.91	-1.48%	919,540
Aug 4, 2026	38.34	38.46	36.26	36.45	36.45	-4.08%	1,178,035
Aug 3, 2026	37.50	38.20	37.11	38.00	38.00	1.06%	966,401
Jul 31, 2026	38.09	38.67	36.32	37.60	37.60	-1.83%	2,062,616
Jul 30, 2026	37.27	38.54	36.90	38.30	38.30	3.18%	995,194
Jul 29, 2026	35.98	37.28	35.54	37.12	37.12	3.83%	1,139,140
Jul 28, 2026	34.86	35.79	34.01	35.75	35.75	3.35%	855,740
Jul 27, 2026	32.24	34.79	32.24	34.59	34.59	6.20%	860,887
Jul 24, 2026	33.33	33.34	32.35	32.57	32.57	-2.34%	525,200
Jul 23, 2026	33.30	33.66	32.75	33.35	33.35	-0.63%	651,420
Jul 22, 2026	32.85	33.58	32.40	33.56	33.56	0.90%	751,797
Jul 21, 2026	34.89	35.21	32.85	33.26	33.26	-5.59%	1,632,997
Jul 20, 2026	34.40	35.42	33.70	35.23	35.23	2.53%	1,484,906
Jul 17, 2026	33.80	35.43	33.51	34.36	34.36	1.45%	1,470,540
Jul 16, 2026	31.99	34.11	31.70	33.87	33.87	5.91%	1,307,394
Jul 15, 2026	31.10	32.16	31.02	31.98	31.98	2.83%	564,406
Jul 14, 2026	30.64	31.34	30.39	31.10	31.10	0.45%	450,180
Jul 13, 2026	31.80	31.93	30.68	30.96	30.96	-2.46%	542,940
Jul 10, 2026	31.43	32.27	30.53	31.74	31.74	2.39%	643,844
Jul 9, 2026	31.49	31.49	30.38	31.00	31.00	-0.96%	641,020
Jul 8, 2026	32.29	32.40	30.71	31.30	31.30	-2.92%	699,420
Jul 7, 2026	33.55	33.79	31.81	32.24	32.24	-3.47%	701,332