SHE:301049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	20.42	20.42	19.65	19.86	19.86	-2.17%	1,056,000
Aug 21, 2026	19.98	20.40	19.45	20.30	20.30	0.79%	1,248,400
Aug 20, 2026	19.55	20.17	19.55	20.14	20.14	3.76%	748,906
Aug 19, 2026	19.85	20.05	19.34	19.41	19.41	-2.71%	925,394
Aug 18, 2026	20.38	20.48	19.83	19.95	19.95	-2.11%	983,400
Aug 17, 2026	19.67	20.47	19.54	20.38	20.38	3.35%	1,291,624
Aug 14, 2026	19.51	19.92	19.26	19.72	19.72	1.08%	1,176,300
Aug 13, 2026	19.82	19.99	19.50	19.51	19.51	-1.81%	772,300
Aug 12, 2026	19.60	19.94	19.52	19.87	19.87	1.38%	908,300
Aug 11, 2026	19.73	19.85	19.30	19.60	19.60	-1.11%	1,019,725
Aug 10, 2026	19.07	19.88	18.86	19.82	19.82	3.93%	1,313,600
Aug 7, 2026	19.28	19.28	18.73	19.07	19.07	-0.73%	1,013,500
Aug 6, 2026	19.17	19.35	18.83	19.21	19.21	0.63%	1,109,900
Aug 5, 2026	19.40	19.59	18.83	19.09	19.09	-0.52%	1,271,600
Aug 4, 2026	19.22	19.25	18.90	19.19	19.19	1.00%	1,232,300
Aug 3, 2026	18.40	19.00	18.28	19.00	19.00	2.76%	1,611,900
Jul 31, 2026	17.83	18.80	17.83	18.49	18.49	2.38%	1,166,150
Jul 30, 2026	18.00	18.55	17.72	18.06	18.06	-0.44%	1,500,800
Jul 29, 2026	17.47	18.25	17.41	18.14	18.14	4.31%	1,824,800
Jul 28, 2026	17.40	17.84	17.26	17.39	17.39	-0.11%	1,321,100
Jul 27, 2026	16.90	17.60	16.83	17.41	17.41	3.02%	1,050,000
Jul 24, 2026	17.17	17.25	16.58	16.90	16.90	-2.14%	1,029,900
Jul 23, 2026	16.41	17.32	16.40	17.27	17.27	5.24%	1,447,500
Jul 22, 2026	16.78	16.98	16.25	16.41	16.41	-3.19%	1,550,219
Jul 21, 2026	16.79	17.00	15.51	16.95	16.95	0.77%	2,486,641
Jul 20, 2026	18.04	18.53	16.62	16.82	16.82	-6.09%	2,243,801
Jul 17, 2026	18.55	19.00	17.80	17.91	17.91	-4.17%	1,822,100
Jul 16, 2026	18.49	19.04	18.22	18.69	18.69	1.08%	1,490,700
Jul 15, 2026	18.16	18.69	17.99	18.49	18.49	1.82%	1,460,200
Jul 14, 2026	17.76	18.28	17.26	18.16	18.16	2.71%	1,659,300
Jul 13, 2026	17.99	18.39	17.46	17.68	17.68	-2.70%	2,245,600
Jul 10, 2026	17.75	18.55	17.38	18.17	18.17	-0.76%	3,187,500
Jul 9, 2026	17.74	19.07	17.03	18.31	18.31	3.21%	3,637,988
Jul 8, 2026	18.11	18.38	17.50	17.74	17.74	-2.04%	1,292,600
Jul 7, 2026	18.65	18.97	18.00	18.11	18.11	-4.03%	1,798,300
Jul 6, 2026	18.77	19.69	18.63	18.87	18.87	1.18%	1,973,616
Jul 3, 2026	18.38	18.78	18.02	18.65	18.65	2.08%	1,746,600
Jul 2, 2026	18.39	19.13	18.14	18.27	18.27	-0.60%	1,881,100
Jul 1, 2026	17.80	18.65	17.59	18.38	18.38	2.91%	1,798,200
Jun 30, 2026	18.17	18.42	17.70	17.86	17.86	-2.19%	1,702,700
Jun 29, 2026	18.20	18.80	17.32	18.26	18.26	2.18%	2,196,600
Jun 26, 2026	18.28	18.32	17.70	17.87	17.87	-2.24%	1,298,700
Jun 25, 2026	19.01	19.01	18.19	18.28	18.28	-3.59%	1,832,400
Jun 24, 2026	19.76	19.95	18.76	18.96	18.96	-3.95%	1,708,700
Jun 23, 2026	19.60	20.28	19.18	19.74	19.74	1.86%	1,902,489
Jun 22, 2026	18.89	19.44	18.40	19.38	19.38	1.47%	1,535,494
Jun 18, 2026	19.28	19.53	19.00	19.10	19.10	-1.39%	1,248,400
Jun 17, 2026	20.02	20.02	19.32	19.37	19.37	-2.71%	1,354,963
Jun 16, 2026	19.71	20.16	19.34	19.91	19.91	-0.25%	1,439,700
Jun 15, 2026	20.24	20.82	19.66	19.96	19.96	-0.94%	1,567,900