SHE:301069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	16.04	16.35	15.81	16.26	16.26	0.62%	3,821,750
Aug 20, 2026	16.35	16.45	16.12	16.16	16.16	0.12%	4,857,256
Aug 19, 2026	16.83	16.83	16.08	16.14	16.14	-5.00%	7,710,241
Aug 18, 2026	17.47	17.74	16.85	16.99	16.99	-4.12%	10,496,694
Aug 17, 2026	16.87	17.87	16.71	17.72	17.72	5.16%	9,930,363
Aug 14, 2026	16.85	17.05	16.50	16.85	16.85	-	4,429,947
Aug 13, 2026	17.30	17.35	16.80	16.85	16.85	-2.32%	5,500,404
Aug 12, 2026	17.00	17.36	16.99	17.25	17.25	1.17%	4,991,372
Aug 11, 2026	17.21	17.26	16.96	17.05	17.05	-1.22%	5,014,052
Aug 10, 2026	16.71	17.28	16.66	17.26	17.26	2.86%	7,924,912
Aug 7, 2026	16.77	16.98	16.34	16.78	16.78	0.30%	7,483,339
Aug 6, 2026	16.74	16.91	16.53	16.73	16.73	-0.18%	6,496,647
Aug 5, 2026	16.45	16.79	16.36	16.76	16.76	1.88%	6,383,952
Aug 4, 2026	16.29	16.55	16.29	16.45	16.45	0.55%	5,531,359
Aug 3, 2026	15.89	16.38	15.89	16.36	16.36	2.38%	5,394,566
Jul 31, 2026	15.97	16.33	15.91	15.98	15.98	2.04%	6,885,059
Jul 30, 2026	15.81	16.07	15.63	15.66	15.66	-1.88%	5,529,222
Jul 29, 2026	15.79	16.07	15.44	15.96	15.96	1.08%	6,570,900
Jul 28, 2026	15.70	16.15	15.61	15.79	15.79	-0.06%	5,593,500
Jul 27, 2026	15.35	15.83	15.25	15.80	15.80	4.08%	6,398,995
Jul 24, 2026	15.64	15.80	15.17	15.18	15.18	-4.23%	5,385,635
Jul 23, 2026	15.14	15.94	15.13	15.85	15.85	4.07%	7,137,662
Jul 22, 2026	15.39	15.60	15.09	15.23	15.23	-2.31%	5,278,924
Jul 21, 2026	15.30	15.68	14.52	15.59	15.59	3.04%	9,205,871
Jul 20, 2026	15.90	16.13	14.80	15.13	15.13	-3.88%	9,669,441
Jul 17, 2026	16.47	16.85	15.70	15.74	15.74	-4.95%	8,619,169
Jul 16, 2026	16.78	17.02	16.51	16.56	16.56	-1.95%	5,727,401
Jul 15, 2026	16.82	17.24	16.61	16.89	16.89	-0.53%	6,306,391
Jul 14, 2026	16.80	17.08	16.30	16.98	16.98	0.35%	6,499,701
Jul 13, 2026	18.13	18.13	16.88	16.92	16.92	-7.19%	9,630,747
Jul 10, 2026	18.28	18.72	18.03	18.23	18.23	0.61%	10,614,240
Jul 9, 2026	18.45	18.65	17.40	18.12	18.12	-2.05%	12,553,628
Jul 8, 2026	19.66	19.92	18.50	18.50	18.50	-6.66%	10,386,505
Jul 7, 2026	21.00	21.48	19.80	19.82	19.82	-5.17%	10,673,450
Jul 6, 2026	21.67	22.49	20.90	20.90	20.90	-3.55%	13,950,758
Jul 3, 2026	21.70	22.07	21.11	21.67	21.67	-0.37%	16,455,800
Jul 2, 2026	20.78	23.08	20.46	21.75	21.75	4.17%	23,471,022
Jul 1, 2026	19.98	21.30	19.85	20.88	20.88	4.19%	13,670,662
Jun 30, 2026	20.01	20.35	19.58	20.04	20.04	0.10%	12,831,423
Jun 29, 2026	21.16	21.67	19.55	20.02	20.02	-6.49%	21,777,030
Jun 26, 2026	23.08	23.27	21.00	21.41	21.41	-7.44%	23,192,110
Jun 25, 2026	23.50	23.65	22.61	23.13	23.13	0.17%	22,022,800
Jun 24, 2026	21.94	23.40	21.94	23.09	23.09	4.29%	20,106,610
Jun 23, 2026	22.33	22.95	22.03	22.14	22.14	-1.69%	12,250,370
Jun 22, 2026	22.23	22.60	21.61	22.52	22.52	1.17%	14,001,240
Jun 18, 2026	22.62	22.62	22.00	22.26	22.26	-2.33%	15,425,540
Jun 17, 2026	22.25	23.18	22.18	22.79	22.79	1.15%	15,708,300
Jun 16, 2026	22.90	23.45	22.33	22.53	22.53	-2.34%	18,860,670
Jun 15, 2026	22.84	23.35	22.45	23.07	23.07	1.85%	18,253,320
Jun 12, 2026	21.30	23.73	21.01	22.65	22.65	6.34%	32,090,256