SHE:301007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	49.47	50.50	47.60	48.35	48.35	-2.28%	8,788,081
Aug 28, 2025	47.80	49.50	47.33	49.48	49.48	2.61%	9,083,177
Aug 27, 2025	46.45	50.00	46.10	48.22	48.22	3.74%	13,107,194
Aug 26, 2025	46.74	48.33	46.21	46.48	46.48	-1.11%	8,301,368
Aug 25, 2025	46.33	48.44	44.55	47.00	47.00	1.40%	14,208,815
Aug 22, 2025	46.57	47.26	45.78	46.35	46.35	-0.43%	6,514,930
Aug 21, 2025	47.15	48.02	45.62	46.55	46.55	-2.59%	9,953,189
Aug 20, 2025	45.99	50.10	44.78	47.79	47.79	3.69%	14,220,173
Aug 19, 2025	43.52	46.33	42.43	46.09	46.09	5.95%	15,528,147
Aug 18, 2025	42.00	45.66	41.50	43.50	43.50	3.72%	14,753,240
Aug 15, 2025	41.70	42.40	41.00	41.94	41.94	-0.14%	9,544,078
Aug 14, 2025	40.02	42.39	39.88	42.00	42.00	3.73%	13,317,100
Aug 13, 2025	39.50	42.28	38.52	40.49	40.49	2.74%	12,882,601
Aug 12, 2025	39.32	39.68	38.50	39.41	39.41	0.23%	6,630,800
Aug 11, 2025	38.68	40.20	38.50	39.32	39.32	1.81%	9,523,293
Aug 8, 2025	39.48	39.50	38.32	38.62	38.62	-1.55%	6,627,235
Aug 7, 2025	38.95	39.65	38.50	39.23	39.23	0.49%	8,671,535
Aug 6, 2025	38.96	40.88	38.80	39.04	39.04	-0.94%	14,520,462
Aug 5, 2025	39.04	39.77	38.71	39.41	39.41	0.23%	8,458,444
Aug 4, 2025	37.72	39.38	37.50	39.32	39.32	4.13%	11,360,715
Aug 1, 2025	38.39	40.19	37.62	37.76	37.76	-1.97%	16,577,057
Jul 31, 2025	37.78	39.68	37.78	38.52	38.52	-0.05%	12,987,600
Jul 30, 2025	39.02	39.80	38.25	38.54	38.54	0.89%	18,697,628
Jul 29, 2025	35.00	38.88	34.51	38.20	38.20	10.40%	26,353,600
Jul 28, 2025	35.90	39.38	34.39	34.60	34.60	-0.63%	24,570,583
Jul 25, 2025	32.64	34.95	32.04	34.82	34.82	6.22%	15,632,400
Jul 24, 2025	32.73	33.66	32.60	32.78	32.78	1.17%	8,385,800
Jul 23, 2025	32.34	33.08	31.92	32.40	32.40	-0.67%	8,828,074
Jul 22, 2025	33.49	33.94	32.47	32.62	32.62	-2.63%	12,099,088
Jul 21, 2025	30.20	33.96	30.00	33.50	33.50	11.70%	19,724,474
Jul 18, 2025	30.98	31.18	29.85	29.99	29.99	-3.75%	7,491,000
Jul 17, 2025	30.16	31.31	29.91	31.16	31.16	3.01%	9,025,900
Jul 16, 2025	30.28	31.20	30.00	30.25	30.25	-0.17%	6,455,300
Jul 15, 2025	29.49	30.37	29.49	30.30	30.30	1.92%	6,017,000
Jul 14, 2025	29.44	30.70	29.44	29.73	29.73	1.23%	6,761,500
Jul 11, 2025	29.93	30.31	29.08	29.37	29.37	-2.72%	9,767,126
Jul 10, 2025	30.17	30.48	29.57	30.19	30.19	0.03%	7,811,000
Jul 9, 2025	31.95	32.49	30.17	30.18	30.18	-1.50%	14,138,800
Jul 8, 2025	30.53	30.96	30.15	30.64	30.64	0.86%	7,058,900
Jul 7, 2025	31.10	31.26	30.25	30.38	30.38	-2.82%	9,424,402
Jul 4, 2025	29.56	31.87	29.56	31.26	31.26	4.55%	17,220,000
Jul 3, 2025	29.21	30.66	29.21	29.90	29.90	1.94%	10,964,300
Jul 2, 2025	30.03	30.49	29.00	29.33	29.33	-3.74%	10,952,473
Jul 1, 2025	30.74	31.40	30.30	30.47	30.47	-1.68%	17,295,516
Jun 30, 2025	26.80	31.50	26.46	30.99	30.99	15.55%	25,972,795
Jun 27, 2025	26.60	27.22	26.11	26.82	26.82	2.76%	13,678,600
Jun 26, 2025	26.24	26.62	25.94	26.10	26.10	-1.02%	8,679,700
Jun 25, 2025	26.31	26.77	26.16	26.37	26.37	-1.05%	9,818,262
Jun 24, 2025	25.66	26.69	25.50	26.65	26.65	4.92%	15,491,062
Jun 23, 2025	24.72	25.55	24.61	25.40	25.40	0.83%	9,484,900