SHE:301005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	63.50	63.52	60.69	61.81	61.81	-3.06%	5,598,675
Sep 10, 2026	64.00	64.63	63.10	63.76	63.76	-0.84%	3,446,791
Sep 9, 2026	64.98	65.65	63.70	64.30	64.30	-1.05%	4,230,142
Sep 8, 2026	65.98	66.92	64.65	64.98	64.98	-1.46%	5,437,422
Sep 7, 2026	64.82	66.37	64.82	65.94	65.94	0.69%	4,148,821
Sep 4, 2026	67.25	67.83	64.71	65.49	65.49	-1.58%	5,178,307
Sep 3, 2026	67.50	68.40	65.56	66.54	66.54	-0.81%	5,491,914
Sep 2, 2026	67.00	67.90	66.04	67.08	67.08	-1.03%	5,124,756
Sep 1, 2026	69.71	70.06	67.20	67.78	67.78	-2.75%	5,574,583
Aug 31, 2026	67.54	70.19	67.54	69.70	69.70	1.53%	7,357,549
Aug 28, 2026	70.86	71.13	68.51	68.65	68.65	-3.50%	7,301,574
Aug 27, 2026	69.62	71.68	68.99	71.14	71.14	1.85%	7,006,117
Aug 26, 2026	70.65	72.00	68.85	69.85	69.85	-0.77%	7,226,739
Aug 25, 2026	68.47	71.13	66.00	70.39	70.39	-1.30%	10,096,715
Aug 24, 2026	72.96	73.69	69.84	71.32	71.32	-2.31%	11,793,939
Aug 21, 2026	71.26	74.74	70.13	73.01	73.01	1.52%	13,871,730
Aug 20, 2026	80.50	82.10	71.31	71.92	71.92	-14.23%	23,215,880
Aug 19, 2026	98.00	100.00	82.00	83.85	83.85	-6.09%	27,834,760
Aug 18, 2026	88.54	90.56	86.54	89.29	89.29	0.52%	14,336,070
Aug 17, 2026	86.00	88.85	85.01	88.83	88.83	4.40%	11,580,890
Aug 14, 2026	83.54	85.64	81.20	85.09	85.09	2.23%	10,969,330
Aug 13, 2026	83.51	85.00	82.50	83.23	83.23	0.95%	12,216,880
Aug 12, 2026	76.36	83.57	75.11	82.45	82.45	8.29%	15,724,310
Aug 11, 2026	75.00	77.85	72.12	76.14	76.14	-8.75%	18,088,480
Aug 10, 2026	81.00	83.75	78.60	83.44	83.44	2.97%	16,024,483
Aug 7, 2026	77.95	81.18	75.88	81.03	81.03	5.78%	14,211,253
Aug 6, 2026	73.96	77.19	72.86	76.60	76.60	3.54%	11,920,812
Aug 5, 2026	71.57	74.20	70.62	73.98	73.98	4.46%	9,947,143
Aug 4, 2026	67.26	71.12	66.69	70.82	70.82	7.17%	12,189,123
Aug 3, 2026	63.07	67.10	62.51	66.08	66.08	4.77%	9,576,353
Jul 31, 2026	62.19	65.88	62.19	63.07	63.07	4.84%	8,908,127
Jul 30, 2026	63.35	65.10	59.58	60.16	60.16	-5.04%	7,187,600
Jul 29, 2026	64.69	64.80	61.45	63.35	63.35	-1.46%	6,477,332
Jul 28, 2026	66.12	67.58	63.80	64.29	64.29	-2.77%	6,384,066
Jul 27, 2026	62.60	66.12	61.78	66.12	66.12	5.62%	6,839,615
Jul 24, 2026	64.77	65.98	62.43	62.60	62.60	-5.44%	5,180,321
Jul 23, 2026	64.89	67.75	64.53	66.20	66.20	1.97%	7,198,679
Jul 22, 2026	66.00	68.60	64.31	64.92	64.92	-3.61%	9,634,976
Jul 21, 2026	64.09	67.39	56.88	67.35	67.35	6.40%	12,416,195
Jul 20, 2026	72.00	72.15	61.20	63.30	63.30	-7.89%	10,816,964
Jul 17, 2026	78.00	78.42	68.40	68.72	68.72	-11.11%	10,268,350
Jul 16, 2026	79.38	81.93	76.67	77.31	77.31	-4.70%	8,195,844
Jul 15, 2026	85.68	86.66	80.41	81.12	81.12	-5.13%	11,143,584
Jul 14, 2026	93.00	94.78	80.60	85.51	85.51	-11.83%	16,953,370
Jul 13, 2026	109.95	111.00	93.60	96.98	96.98	-15.58%	21,336,397
Jul 10, 2026	102.00	123.48	99.26	114.88	114.88	11.64%	29,093,350
Jul 9, 2026	97.04	103.30	94.65	102.90	102.90	6.94%	8,672,056
Jul 8, 2026	101.90	103.99	96.20	96.22	96.22	-6.31%	8,787,229
Jul 7, 2026	107.00	111.86	100.03	102.70	102.70	-4.03%	11,024,658
Jul 6, 2026	119.00	120.20	107.01	107.01	107.01	-9.80%	16,057,789