SHE:301043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	50.82	51.50	49.90	51.10	51.10	0.97%	823,385
Sep 15, 2026	51.63	51.63	50.14	50.61	50.61	-2.43%	905,963
Sep 14, 2026	51.00	51.99	48.64	51.87	51.87	0.43%	1,940,756
Sep 11, 2026	54.49	54.90	50.90	51.65	51.65	-5.58%	2,008,283
Sep 10, 2026	51.60	55.88	51.11	54.70	54.70	5.93%	2,572,317
Sep 9, 2026	50.70	52.80	50.04	51.64	51.64	1.49%	1,719,800
Sep 8, 2026	50.40	51.35	49.44	50.88	50.88	2.91%	1,216,600
Sep 7, 2026	48.50	50.18	47.72	49.44	49.44	2.23%	1,347,800
Sep 4, 2026	48.50	49.60	47.51	48.36	48.36	0.86%	1,417,800
Sep 3, 2026	47.35	50.58	47.00	47.95	47.95	1.27%	1,948,900
Sep 2, 2026	44.66	47.85	43.68	47.35	47.35	6.86%	1,710,200
Sep 1, 2026	44.19	44.95	43.54	44.31	44.31	0.25%	665,054
Aug 31, 2026	43.43	44.48	43.43	44.20	44.20	0.55%	638,700
Aug 28, 2026	43.83	44.60	43.01	43.96	43.96	0.83%	692,100
Aug 27, 2026	45.01	45.01	42.97	43.60	43.60	-1.93%	686,500
Aug 26, 2026	44.98	45.96	44.05	44.46	44.46	-1.70%	620,700
Aug 25, 2026	44.50	45.30	43.21	45.23	45.23	3.19%	630,100
Aug 24, 2026	44.50	44.50	43.10	43.83	43.83	-0.34%	579,800
Aug 21, 2026	43.88	44.11	42.89	43.98	43.98	0.23%	877,569
Aug 20, 2026	36.24	44.37	36.24	43.88	43.88	5.46%	1,174,319
Aug 19, 2026	43.60	44.55	41.33	41.61	41.61	-6.28%	837,400
Aug 18, 2026	45.03	45.03	43.43	44.40	44.40	-0.85%	651,750
Aug 17, 2026	43.80	44.80	42.71	44.78	44.78	1.70%	1,022,400
Aug 14, 2026	44.92	46.49	43.41	44.03	44.03	-0.18%	1,647,700
Aug 13, 2026	44.01	46.05	43.68	44.11	44.11	1.29%	1,153,700
Aug 12, 2026	43.19	43.60	42.18	43.55	43.55	1.30%	735,800
Aug 11, 2026	43.52	43.98	42.15	42.99	42.99	-2.27%	723,000
Aug 10, 2026	42.79	44.19	42.37	43.99	43.99	2.61%	713,000
Aug 7, 2026	43.00	44.85	42.13	42.87	42.87	-0.79%	1,081,000
Aug 6, 2026	41.55	43.96	41.34	43.21	43.21	4.00%	843,600
Aug 5, 2026	40.53	41.99	39.66	41.55	41.55	2.64%	737,000
Aug 4, 2026	39.87	41.89	39.51	40.48	40.48	1.56%	908,800
Aug 3, 2026	37.74	40.28	37.74	39.86	39.86	3.53%	941,100
Jul 31, 2026	37.39	39.58	37.28	38.50	38.50	4.88%	980,800
Jul 30, 2026	37.89	38.64	35.81	36.71	36.71	-3.95%	1,017,600
Jul 29, 2026	38.03	38.59	37.33	38.22	38.22	0.05%	683,200
Jul 28, 2026	39.30	40.30	38.03	38.20	38.20	-2.75%	710,019
Jul 27, 2026	38.80	39.98	37.95	39.28	39.28	1.42%	981,500
Jul 24, 2026	38.40	40.47	37.48	38.73	38.73	0.91%	948,800
Jul 23, 2026	35.77	38.69	35.15	38.38	38.38	6.52%	1,258,200
Jul 22, 2026	38.31	38.40	35.59	36.03	36.03	-1.69%	1,021,500
Jul 21, 2026	36.02	37.27	32.08	36.65	36.65	0.74%	1,974,400
Jul 20, 2026	38.00	42.18	35.12	36.38	36.38	-12.30%	2,101,346
Jul 17, 2026	45.86	46.86	41.47	41.48	41.48	-8.05%	1,103,900
Jul 16, 2026	44.89	46.50	43.31	45.11	45.11	0.69%	746,400
Jul 15, 2026	44.00	45.49	43.10	44.80	44.80	2.07%	822,500
Jul 14, 2026	46.29	47.65	42.50	43.89	43.89	-4.92%	1,237,500
Jul 13, 2026	48.72	51.79	46.15	46.16	46.16	-5.04%	1,509,100
Jul 10, 2026	47.35	50.48	46.62	48.61	48.61	2.34%	1,423,700
Jul 9, 2026	48.01	50.00	45.60	47.50	47.50	-2.62%	1,469,681