SHE:301033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	59.04	59.52	57.01	57.10	57.10	-4.39%	1,906,589
Aug 13, 2026	59.41	61.18	58.58	59.72	59.72	-0.47%	1,970,298
Aug 12, 2026	58.99	60.28	58.28	60.00	60.00	0.18%	1,651,815
Aug 11, 2026	59.05	61.00	58.09	59.89	59.89	0.32%	1,845,384
Aug 10, 2026	59.91	61.50	59.01	59.70	59.70	-4.11%	2,193,544
Aug 7, 2026	59.00	64.60	58.30	62.26	62.26	5.24%	2,522,695
Aug 6, 2026	59.40	59.50	58.05	59.16	59.16	-1.20%	1,219,581
Aug 5, 2026	58.00	59.95	57.42	59.88	59.88	2.25%	1,566,462
Aug 4, 2026	59.21	60.66	57.82	58.56	58.56	-1.06%	1,601,243
Aug 3, 2026	61.54	61.54	59.11	59.19	59.19	-3.91%	1,205,560
Jul 31, 2026	60.30	63.20	59.27	61.60	61.60	1.80%	1,986,460
Jul 30, 2026	60.08	61.45	58.54	60.51	60.51	-2.31%	2,138,007
Jul 29, 2026	57.38	64.95	54.22	61.94	61.94	5.30%	3,603,511
Jul 28, 2026	57.59	60.72	56.12	58.82	58.82	2.58%	2,576,300
Jul 27, 2026	54.01	57.60	53.48	57.34	57.34	6.19%	1,800,794
Jul 24, 2026	56.71	58.00	54.00	54.00	54.00	-6.93%	1,342,800
Jul 23, 2026	55.72	58.44	54.95	58.02	58.02	2.69%	1,786,877
Jul 22, 2026	53.00	56.64	52.67	56.50	56.50	6.20%	2,313,577
Jul 21, 2026	54.95	55.80	50.01	53.20	53.20	-4.20%	1,922,500
Jul 20, 2026	54.62	56.71	53.75	55.53	55.53	1.22%	2,163,911
Jul 17, 2026	58.37	59.95	54.00	54.86	54.86	-7.21%	2,406,712
Jul 16, 2026	56.14	60.52	55.50	59.12	59.12	3.41%	2,741,381
Jul 15, 2026	53.24	58.99	52.80	57.17	57.17	7.12%	2,552,701
Jul 14, 2026	52.72	54.50	51.80	53.37	53.37	0.23%	1,209,380
Jul 13, 2026	55.59	56.26	53.05	53.25	53.25	-4.76%	1,187,800
Jul 10, 2026	53.96	57.14	51.51	55.91	55.91	3.73%	1,906,679
Jul 9, 2026	54.57	57.34	52.65	53.90	53.90	-2.18%	2,064,100
Jul 8, 2026	57.29	58.38	55.01	55.10	55.10	-4.27%	1,821,080
Jul 7, 2026	59.10	59.96	57.11	57.56	57.56	-4.00%	1,917,345
Jul 6, 2026	57.50	61.33	57.46	59.96	59.96	1.64%	3,336,900
Jul 3, 2026	55.37	60.30	54.60	58.99	58.99	6.29%	4,484,370
Jul 2, 2026	53.27	58.68	52.66	55.50	55.50	5.41%	4,206,634
Jul 1, 2026	52.38	53.29	50.14	52.65	52.65	1.66%	2,427,340
Jun 30, 2026	55.00	55.38	51.33	51.79	51.79	-4.43%	3,218,699
Jun 29, 2026	45.16	54.19	45.16	54.19	54.19	20.00%	2,971,992
Jun 26, 2026	48.00	48.13	45.16	45.16	45.16	-4.63%	1,234,900
Jun 25, 2026	49.00	49.21	46.39	47.35	47.35	-4.05%	1,886,093
Jun 24, 2026	50.40	50.65	48.84	49.35	49.35	-2.10%	1,094,701
Jun 23, 2026	48.78	51.28	48.65	50.41	50.41	2.96%	1,206,800
Jun 22, 2026	48.54	49.18	46.77	48.96	48.96	0.12%	1,169,000
Jun 18, 2026	48.72	49.57	48.10	48.90	48.90	1.03%	996,000
Jun 17, 2026	48.58	48.76	47.90	48.40	48.40	-0.39%	500,401
Jun 16, 2026	49.39	49.73	47.81	48.59	48.59	-2.37%	852,300
Jun 15, 2026	48.19	50.89	48.19	49.77	49.77	3.39%	1,012,100
Jun 12, 2026	47.52	48.38	47.20	48.14	48.14	2.06%	581,299
Jun 11, 2026	46.22	48.29	46.22	47.17	47.17	0.49%	703,000
Jun 10, 2026	47.42	47.78	46.08	46.94	46.94	-0.78%	689,500
Jun 9, 2026	46.41	47.90	45.70	47.31	47.31	3.36%	911,648
Jun 8, 2026	47.80	48.34	44.88	45.77	45.77	-6.04%	1,202,403
Jun 5, 2026	47.85	48.98	47.23	48.71	48.71	1.44%	1,250,200