SHE:301046 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	26.39	29.69	26.39	27.18	27.18	5.64%	14,396,025
Sep 2, 2026	24.51	25.80	24.10	25.73	25.73	4.42%	4,644,971
Sep 1, 2026	24.95	25.31	24.57	24.64	24.64	-2.22%	3,766,700
Aug 31, 2026	23.58	25.55	23.56	25.20	25.20	7.74%	7,455,600
Aug 28, 2026	23.20	24.08	22.80	23.39	23.39	-	4,037,900
Aug 27, 2026	22.96	23.45	22.51	23.39	23.39	1.70%	2,825,000
Aug 26, 2026	23.11	23.38	22.72	23.00	23.00	-0.48%	2,293,600
Aug 25, 2026	22.80	23.26	22.02	23.11	23.11	0.83%	3,924,186
Aug 24, 2026	21.96	22.93	21.86	22.92	22.92	4.90%	5,004,373
Aug 21, 2026	21.83	22.04	21.00	21.85	21.85	-0.41%	3,550,959
Aug 20, 2026	21.20	22.18	20.81	21.94	21.94	6.71%	5,600,364
Aug 19, 2026	21.21	21.58	20.43	20.56	20.56	-3.29%	4,890,171
Aug 18, 2026	20.85	21.58	20.21	21.26	21.26	3.30%	4,112,174
Aug 17, 2026	20.08	20.74	19.60	20.58	20.58	3.42%	2,792,438
Aug 14, 2026	20.04	20.19	19.56	19.90	19.90	-0.05%	1,950,848
Aug 13, 2026	20.59	20.77	19.80	19.91	19.91	-2.88%	2,378,347
Aug 12, 2026	20.21	20.70	20.08	20.50	20.50	1.59%	2,154,263
Aug 11, 2026	20.40	20.60	19.70	20.18	20.18	-1.18%	3,146,473
Aug 10, 2026	19.54	20.92	19.50	20.42	20.42	4.93%	4,806,839
Aug 7, 2026	19.32	19.70	18.83	19.46	19.46	0.78%	4,499,732
Aug 6, 2026	19.07	19.51	18.71	19.31	19.31	0.78%	2,804,980
Aug 5, 2026	18.50	19.52	18.18	19.16	19.16	5.10%	4,104,562
Aug 4, 2026	17.49	18.44	17.40	18.23	18.23	5.25%	3,385,300
Aug 3, 2026	17.49	17.53	17.05	17.32	17.32	1.82%	2,853,900
Jul 31, 2026	16.50	17.68	16.50	17.01	17.01	5.65%	4,049,673
Jul 30, 2026	17.21	17.35	16.06	16.10	16.10	-7.26%	3,448,081
Jul 29, 2026	17.23	17.44	16.66	17.36	17.36	0.87%	3,310,537
Jul 28, 2026	17.56	17.86	17.05	17.21	17.21	-2.88%	3,619,109
Jul 27, 2026	17.31	17.77	16.93	17.72	17.72	3.20%	3,223,208
Jul 24, 2026	18.06	18.06	17.00	17.17	17.17	-4.93%	2,699,246
Jul 23, 2026	18.04	18.21	17.57	18.06	18.06	0.11%	2,862,703
Jul 22, 2026	18.09	18.69	17.58	18.04	18.04	-1.42%	4,769,551
Jul 21, 2026	16.99	18.40	15.16	18.30	18.30	8.35%	9,850,354
Jul 20, 2026	19.35	19.35	16.52	16.89	16.89	-9.68%	7,319,156
Jul 17, 2026	20.69	20.69	18.43	18.70	18.70	-9.66%	5,891,400
Jul 16, 2026	22.01	22.25	20.51	20.70	20.70	-6.42%	4,880,451
Jul 15, 2026	22.10	23.46	22.02	22.12	22.12	-0.23%	5,536,847
Jul 14, 2026	23.56	24.20	21.49	22.17	22.17	-5.90%	5,955,645
Jul 13, 2026	26.50	26.50	23.38	23.56	23.56	-11.19%	6,657,900
Jul 10, 2026	26.71	27.20	26.29	26.53	26.53	-0.90%	2,934,700
Jul 9, 2026	26.89	27.18	25.42	26.77	26.77	-0.41%	3,508,252
Jul 8, 2026	28.10	28.10	26.15	26.88	26.88	-3.52%	4,528,036
Jul 7, 2026	29.62	30.15	27.47	27.86	27.86	-6.70%	7,078,485
Jul 6, 2026	29.96	30.40	29.00	29.86	29.86	0.20%	7,989,206
Jul 3, 2026	28.97	30.40	28.45	29.80	29.80	4.34%	8,096,698
Jul 2, 2026	28.00	29.69	27.42	28.56	28.56	1.06%	7,946,922
Jul 1, 2026	26.00	28.30	25.67	28.26	28.26	10.13%	9,510,211
Jun 30, 2026	24.80	26.35	24.11	25.66	25.66	5.03%	6,212,149
Jun 29, 2026	26.30	26.56	23.62	24.43	24.43	-8.91%	7,839,242
Jun 26, 2026	25.26	27.35	24.88	26.82	26.82	7.19%	10,305,434