SHE:301005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	108.00	120.70	107.38	118.64	118.64	11.73%	21,145,057
Jul 2, 2026	108.88	113.94	106.18	106.18	106.18	-4.17%	9,920,685
Jul 1, 2026	109.18	114.88	107.80	110.80	110.80	-0.68%	13,745,060
Jun 30, 2026	110.99	113.72	108.70	111.56	111.56	2.49%	14,864,514
Jun 29, 2026	109.30	109.80	105.36	108.85	108.85	-1.21%	11,850,379
Jun 26, 2026	102.31	113.43	100.40	110.18	110.18	5.64%	16,954,580
Jun 25, 2026	106.60	108.60	102.35	104.30	104.30	-2.52%	11,114,560
Jun 24, 2026	95.50	108.99	92.40	107.00	107.00	12.04%	18,888,864
Jun 23, 2026	97.72	98.97	95.00	95.50	95.50	-3.88%	7,624,360
Jun 22, 2026	105.50	105.79	95.34	99.36	99.36	-5.69%	15,409,332
Jun 18, 2026	96.21	105.82	95.65	105.35	105.35	8.08%	15,380,360
Jun 17, 2026	94.57	101.48	94.57	97.47	97.47	2.00%	11,461,470
Jun 16, 2026	99.50	99.89	95.31	95.56	95.56	-1.87%	10,086,650
Jun 15, 2026	99.77	99.80	95.80	97.38	97.38	-4.00%	10,050,210