SHE:301042 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	30.47	31.19	30.47	30.95	30.95	2.11%	2,887,568
Sep 17, 2026	30.06	31.48	30.01	30.31	30.31	0.33%	3,601,649
Sep 16, 2026	29.48	30.53	29.15	30.21	30.21	2.30%	3,309,309
Sep 15, 2026	30.00	30.32	29.46	29.53	29.53	-2.19%	2,103,609
Sep 14, 2026	29.39	30.56	29.17	30.19	30.19	2.37%	2,860,680
Sep 11, 2026	29.94	30.10	28.85	29.49	29.49	-2.48%	2,702,151
Sep 10, 2026	30.82	30.84	30.20	30.24	30.24	-2.23%	2,506,660
Sep 9, 2026	31.61	31.65	30.62	30.93	30.93	-1.93%	3,065,281
Sep 8, 2026	32.13	32.17	31.43	31.54	31.54	-1.90%	3,407,019
Sep 7, 2026	31.42	32.68	31.42	32.15	32.15	2.32%	3,669,980
Sep 4, 2026	32.53	33.83	31.36	31.42	31.42	-2.90%	3,445,750
Sep 3, 2026	32.60	32.96	32.08	32.36	32.36	-0.25%	2,886,840
Sep 2, 2026	32.57	32.80	32.04	32.44	32.44	-1.61%	2,860,473
Sep 1, 2026	33.14	33.33	32.40	32.97	32.97	-0.90%	3,562,240
Aug 31, 2026	31.91	33.36	31.73	33.27	33.27	2.43%	3,571,200
Aug 28, 2026	33.00	33.86	32.48	32.48	32.48	-2.17%	4,229,599
Aug 27, 2026	32.35	33.44	32.29	33.20	33.20	2.31%	3,164,340
Aug 26, 2026	33.69	33.96	32.15	32.45	32.45	-1.99%	3,037,420
Aug 25, 2026	31.97	33.25	31.31	33.11	33.11	2.57%	3,810,605
Aug 24, 2026	32.98	33.21	31.22	32.28	32.28	-1.79%	3,518,290
Aug 21, 2026	32.00	33.05	31.24	32.87	32.87	1.54%	3,841,080
Aug 20, 2026	32.90	33.27	32.10	32.37	32.37	0.12%	4,398,021
Aug 19, 2026	34.50	34.50	32.26	32.33	32.33	-6.91%	5,514,823
Aug 18, 2026	35.06	35.49	34.55	34.73	34.73	-1.39%	4,729,044
Aug 17, 2026	34.30	35.30	33.80	35.22	35.22	2.21%	6,340,752
Aug 14, 2026	33.89	34.98	32.90	34.46	34.46	1.71%	7,529,996
Aug 13, 2026	34.62	35.77	33.88	33.88	33.88	-2.42%	8,064,962
Aug 12, 2026	33.37	35.00	33.02	34.72	34.72	3.95%	7,789,673
Aug 11, 2026	32.48	33.85	31.64	33.40	33.40	2.05%	7,852,333
Aug 10, 2026	32.35	33.60	31.42	32.73	32.73	1.30%	8,777,611
Aug 7, 2026	31.30	32.47	30.43	32.31	32.31	2.64%	9,643,332
Aug 6, 2026	29.38	32.01	29.18	31.48	31.48	5.60%	11,615,435
Aug 5, 2026	28.10	30.35	28.10	29.81	29.81	6.09%	9,327,416
Aug 4, 2026	27.00	28.30	26.81	28.10	28.10	4.04%	7,407,079
Aug 3, 2026	26.31	27.13	26.16	27.01	27.01	2.35%	6,720,989
Jul 31, 2026	26.06	26.98	25.88	26.39	26.39	4.56%	10,317,008
Jul 30, 2026	26.05	26.60	25.22	25.24	25.24	-4.47%	7,008,043
Jul 29, 2026	27.08	27.35	25.53	26.42	26.42	-1.86%	8,865,077
Jul 28, 2026	26.49	28.38	26.32	26.92	26.92	0.82%	9,476,059
Jul 27, 2026	25.71	26.81	25.51	26.70	26.70	3.85%	7,597,828
Jul 24, 2026	26.30	26.80	25.70	25.71	25.71	-3.27%	7,447,085
Jul 23, 2026	26.92	27.16	25.84	26.58	26.58	-1.34%	10,792,906
Jul 22, 2026	27.45	28.76	26.94	26.94	26.94	-8.55%	15,020,879
Jul 21, 2026	28.64	31.27	26.64	29.46	29.46	-11.53%	22,515,674
Jul 20, 2026	39.51	40.00	33.30	33.30	33.30	-20.01%	9,618,620
Jul 17, 2026	43.25	51.96	41.63	41.63	41.63	-20.00%	9,754,250
Jul 16, 2026	63.90	63.90	51.56	52.04	52.04	-19.26%	3,533,996
Jul 15, 2026	65.40	66.45	62.75	64.45	64.45	-1.45%	2,127,220
Jul 14, 2026	66.00	66.06	62.39	65.40	65.40	-1.21%	2,460,440
Jul 13, 2026	69.07	69.07	62.57	66.20	66.20	-4.16%	2,443,892