SHE:301023 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	27.60	28.79	26.94	28.72	28.72	3.50%	2,231,399
Aug 24, 2026	29.26	29.31	27.31	27.75	27.75	-5.32%	2,376,957
Aug 21, 2026	29.28	29.72	28.56	29.31	29.31	0.24%	1,026,421
Aug 20, 2026	29.32	29.56	28.74	29.24	29.24	2.42%	1,145,580
Aug 19, 2026	30.60	30.60	28.50	28.55	28.55	-7.75%	2,068,936
Aug 18, 2026	30.42	30.98	29.74	30.95	30.95	1.74%	1,766,223
Aug 17, 2026	29.73	30.47	29.46	30.42	30.42	2.18%	1,217,744
Aug 14, 2026	29.76	30.26	29.48	29.77	29.77	0.07%	1,093,316
Aug 13, 2026	30.00	30.88	29.71	29.75	29.75	-0.83%	1,609,100
Aug 12, 2026	29.81	30.30	29.81	30.00	30.00	0.10%	850,224
Aug 11, 2026	29.61	30.41	29.28	29.97	29.97	0.67%	1,419,300
Aug 10, 2026	30.38	30.38	29.20	29.77	29.77	-0.10%	1,145,116
Aug 7, 2026	29.70	30.09	29.18	29.80	29.80	-0.53%	1,417,220
Aug 6, 2026	29.54	30.60	29.17	29.96	29.96	1.05%	1,514,292
Aug 5, 2026	28.94	29.72	28.90	29.65	29.65	1.82%	1,863,068
Aug 4, 2026	28.80	29.29	28.33	29.12	29.12	0.94%	1,534,291
Aug 3, 2026	27.69	28.99	27.65	28.85	28.85	4.34%	1,716,622
Jul 31, 2026	26.67	28.02	26.67	27.65	27.65	5.82%	1,783,713
Jul 30, 2026	27.00	27.42	26.00	26.13	26.13	-4.32%	1,335,520
Jul 29, 2026	26.83	27.45	26.62	27.31	27.31	2.21%	1,027,584
Jul 28, 2026	27.00	27.49	26.69	26.72	26.72	-0.93%	1,410,873
Jul 27, 2026	25.87	27.24	25.12	26.97	26.97	6.94%	1,949,930
Jul 24, 2026	25.69	25.87	25.18	25.22	25.22	-3.26%	1,185,605
Jul 23, 2026	25.71	26.41	25.52	26.07	26.07	0.35%	1,282,456
Jul 22, 2026	26.61	27.00	25.81	25.98	25.98	-3.42%	1,611,928
Jul 21, 2026	26.38	27.15	24.51	26.90	26.90	0.90%	2,516,211
Jul 20, 2026	27.20	28.38	25.91	26.66	26.66	-2.02%	2,517,615
Jul 17, 2026	27.91	29.59	27.02	27.21	27.21	-2.30%	2,937,042
Jul 16, 2026	28.02	28.95	27.50	27.85	27.85	-2.18%	1,615,367
Jul 15, 2026	29.10	29.48	28.33	28.47	28.47	-2.50%	1,606,838
Jul 14, 2026	27.45	29.75	27.17	29.20	29.20	6.57%	2,983,084
Jul 13, 2026	30.66	30.66	27.33	27.40	27.40	-11.27%	3,095,016
Jul 10, 2026	31.01	31.86	30.50	30.88	30.88	-0.58%	2,254,669
Jul 9, 2026	30.92	31.28	29.86	31.06	31.06	0.16%	2,258,673
Jul 8, 2026	33.00	33.00	31.00	31.01	31.01	-5.74%	3,171,260
Jul 7, 2026	33.88	35.22	32.70	32.90	32.90	-3.72%	3,559,589
Jul 6, 2026	35.66	35.73	34.14	34.17	34.17	-6.79%	4,629,075
Jul 3, 2026	34.10	36.68	33.97	36.66	36.66	8.14%	7,190,551
Jul 2, 2026	34.13	35.27	33.72	33.90	33.90	-2.92%	4,658,378
Jul 1, 2026	33.70	35.51	33.51	34.92	34.92	2.86%	5,777,413
Jun 30, 2026	32.00	34.38	31.70	33.95	33.95	5.73%	5,314,623
Jun 29, 2026	31.13	32.46	30.68	32.11	32.11	2.36%	4,591,450
Jun 26, 2026	32.90	32.90	30.21	31.37	31.37	-4.94%	5,773,682
Jun 25, 2026	29.80	34.50	29.51	33.00	33.00	10.74%	8,480,881
Jun 24, 2026	30.97	30.99	29.39	29.80	29.80	-2.68%	2,350,393
Jun 23, 2026	29.64	31.27	29.64	30.62	30.62	2.24%	3,231,173
Jun 22, 2026	31.00	31.12	28.88	29.95	29.95	-3.36%	2,999,819
Jun 18, 2026	30.28	31.30	29.51	30.99	30.99	1.91%	2,922,621
Jun 17, 2026	30.89	31.15	30.30	30.41	30.41	-2.28%	2,436,978
Jun 16, 2026	30.24	31.29	29.52	31.12	31.12	2.84%	2,901,547