SHE:301004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	32.66	34.93	32.51	33.40	33.40	1.64%	1,603,368
Jul 3, 2026	32.50	33.03	32.07	32.86	32.86	1.58%	831,381
Jul 2, 2026	32.08	32.94	31.65	32.35	32.35	0.78%	884,113
Jul 1, 2026	31.04	32.31	30.92	32.10	32.10	3.55%	888,625
Jun 30, 2026	32.20	32.20	30.85	31.00	31.00	-3.06%	653,620
Jun 29, 2026	31.50	32.22	30.60	31.98	31.98	0.31%	583,940
Jun 26, 2026	32.40	32.40	31.40	31.88	31.88	-2.15%	664,536
Jun 25, 2026	33.22	33.51	32.50	32.58	32.58	-1.93%	560,773
Jun 24, 2026	34.98	34.98	33.00	33.22	33.22	-3.32%	890,820
Jun 23, 2026	33.92	35.14	33.80	34.36	34.36	0.06%	557,876
Jun 22, 2026	34.14	34.43	33.30	34.34	34.34	0.09%	682,584
Jun 18, 2026	34.29	34.85	33.80	34.31	34.31	-1.10%	563,460
Jun 17, 2026	34.00	35.33	34.00	34.69	34.69	0.38%	874,840
Jun 16, 2026	35.76	35.83	34.31	34.56	34.56	-2.35%	696,941
Jun 15, 2026	36.54	36.81	35.05	35.39	35.39	-1.97%	1,250,996