SHE:301053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	40.17	40.96	39.00	40.07	40.07	-0.57%	3,820,771
Aug 24, 2026	40.96	40.96	37.68	40.30	40.30	-2.14%	4,416,614
Aug 21, 2026	41.39	41.70	40.36	41.18	41.18	-1.72%	6,064,020
Aug 20, 2026	41.50	42.90	41.19	41.90	41.90	0.96%	7,654,314
Aug 19, 2026	41.53	42.30	40.95	41.50	41.50	-1.78%	3,830,464
Aug 18, 2026	42.87	43.47	40.74	42.25	42.25	-2.67%	9,431,103
Aug 17, 2026	41.94	44.07	41.61	43.41	43.41	2.53%	10,411,262
Aug 14, 2026	40.40	42.79	39.37	42.34	42.34	4.83%	8,427,292
Aug 13, 2026	39.37	40.96	38.98	40.39	40.39	1.99%	5,589,554
Aug 12, 2026	39.49	40.46	39.11	39.60	39.60	-0.18%	3,804,132
Aug 11, 2026	38.89	40.12	38.40	39.67	39.67	1.72%	3,718,851
Aug 10, 2026	39.03	39.28	37.60	39.00	39.00	-1.39%	4,591,963
Aug 7, 2026	40.25	40.70	39.38	39.55	39.55	-1.86%	3,641,448
Aug 6, 2026	40.90	41.38	39.20	40.30	40.30	-1.23%	6,610,517
Aug 5, 2026	39.03	40.91	38.81	40.80	40.80	4.88%	7,494,512
Aug 4, 2026	38.69	38.90	38.10	38.90	38.90	0.57%	1,944,893
Aug 3, 2026	39.21	39.80	38.51	38.68	38.68	-3.54%	3,676,312
Jul 31, 2026	40.22	40.38	38.80	40.10	40.10	1.52%	6,636,267
Jul 30, 2026	40.00	40.74	38.79	39.50	39.50	-1.69%	3,635,561
Jul 29, 2026	38.99	40.62	38.55	40.18	40.18	2.16%	3,563,086
Jul 28, 2026	37.78	39.98	37.60	39.33	39.33	3.36%	3,383,081
Jul 27, 2026	37.35	38.33	37.26	38.05	38.05	0.61%	1,117,394
Jul 24, 2026	37.61	37.98	36.95	37.82	37.82	-0.87%	1,701,398
Jul 23, 2026	37.92	38.58	37.03	38.15	38.15	-0.39%	2,099,198
Jul 22, 2026	39.00	39.09	36.40	38.30	38.30	-4.23%	5,478,959
Jul 21, 2026	37.37	40.46	35.50	39.99	39.99	6.98%	8,097,398
Jul 20, 2026	37.00	37.56	36.20	37.38	37.38	0.03%	1,396,759
Jul 17, 2026	39.58	39.63	35.00	37.37	37.37	-5.63%	3,264,317
Jul 16, 2026	40.42	40.48	39.18	39.60	39.60	-0.85%	2,049,054
Jul 15, 2026	40.20	41.00	38.80	39.94	39.94	-0.05%	2,385,723
Jul 14, 2026	39.52	41.80	39.20	39.96	39.96	-1.82%	3,613,007
Jul 13, 2026	40.50	41.05	39.09	40.70	40.70	-2.40%	6,413,515
Jul 10, 2026	41.70	42.34	38.99	41.70	41.70	-	10,375,205
Jul 9, 2026	38.60	41.70	36.71	41.70	41.70	9.16%	10,434,653
Jul 8, 2026	39.07	40.48	36.99	38.20	38.20	-2.05%	5,983,971
Jul 7, 2026	36.40	39.39	35.11	39.00	39.00	8.48%	8,162,928
Jul 6, 2026	36.88	37.52	34.30	35.95	35.95	-3.36%	4,034,820
Jul 3, 2026	36.97	37.93	36.00	37.20	37.20	0.95%	4,439,324
Jul 2, 2026	36.24	37.57	35.04	36.85	36.85	2.47%	4,451,480
Jul 1, 2026	37.16	37.42	34.93	35.96	35.96	-2.55%	3,499,481
Jun 30, 2026	37.18	38.13	35.64	36.90	36.90	-2.89%	3,984,559
Jun 29, 2026	39.33	41.22	36.22	38.00	38.00	-5.82%	4,946,762
Jun 26, 2026	43.60	45.16	40.25	40.35	40.35	-7.75%	4,500,684
Jun 25, 2026	45.08	45.19	42.88	43.74	43.74	-2.97%	5,024,656
Jun 24, 2026	43.34	45.58	40.24	45.08	45.08	3.11%	7,483,800
Jun 23, 2026	42.09	44.90	42.09	43.72	43.72	3.43%	7,528,493
Jun 22, 2026	42.82	43.42	40.47	42.27	42.27	-1.17%	2,971,922
Jun 18, 2026	41.03	43.04	41.00	42.77	42.77	3.26%	3,941,794
Jun 17, 2026	42.80	42.81	41.42	41.42	41.42	-3.22%	2,336,735
Jun 16, 2026	43.00	43.28	41.98	42.80	42.80	-1.81%	2,545,485