SHE:301070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	69.80	69.92	63.09	64.67	64.67	-6.37%	4,320,225
Aug 21, 2026	63.81	70.27	62.53	69.07	69.07	8.23%	5,096,875
Aug 20, 2026	64.97	65.50	62.04	63.82	63.82	2.28%	2,832,025
Aug 19, 2026	67.09	68.18	61.89	62.40	62.40	-9.89%	4,062,565
Aug 18, 2026	68.44	69.26	66.68	69.25	69.25	1.18%	3,083,764
Aug 17, 2026	66.99	69.39	64.66	68.44	68.44	1.78%	3,913,858
Aug 14, 2026	65.44	67.50	64.22	67.24	67.24	3.37%	2,854,143
Aug 13, 2026	67.07	68.46	65.05	65.05	65.05	-2.12%	2,811,041
Aug 12, 2026	65.00	67.51	64.00	66.46	66.46	1.53%	3,144,192
Aug 11, 2026	67.09	67.78	64.93	65.46	65.46	-3.17%	2,713,028
Aug 10, 2026	67.13	69.28	65.01	67.60	67.60	0.16%	4,046,618
Aug 7, 2026	63.53	68.00	62.32	67.49	67.49	9.51%	5,864,845
Aug 6, 2026	57.73	61.75	57.38	61.63	61.63	5.21%	3,246,884
Aug 5, 2026	56.67	59.81	55.00	58.58	58.58	0.76%	4,603,399
Aug 4, 2026	53.57	58.55	53.49	58.14	58.14	8.29%	3,749,373
Aug 3, 2026	53.94	55.12	52.40	53.69	53.69	-1.45%	3,075,316
Jul 31, 2026	53.00	56.66	52.19	54.48	54.48	9.73%	5,276,716
Jul 30, 2026	53.06	55.47	47.35	49.65	49.65	-8.07%	4,817,502
Jul 29, 2026	56.16	56.72	50.59	54.01	54.01	-4.25%	4,594,187
Jul 28, 2026	60.41	61.78	56.01	56.41	56.41	-8.26%	3,076,712
Jul 27, 2026	59.13	63.58	57.50	61.49	61.49	4.01%	3,644,340
Jul 24, 2026	58.85	60.49	57.03	59.12	59.12	1.20%	2,844,244
Jul 23, 2026	58.53	60.82	57.20	58.42	58.42	0.10%	3,107,440
Jul 22, 2026	59.50	61.18	57.50	58.36	58.36	-2.06%	5,966,326
Jul 21, 2026	52.25	60.38	43.68	59.59	59.59	14.05%	9,134,096
Jul 20, 2026	61.33	64.26	50.60	52.25	52.25	-12.92%	6,767,016
Jul 17, 2026	67.86	68.50	58.90	60.00	60.00	-12.18%	4,820,705
Jul 16, 2026	74.00	76.09	67.81	68.32	68.32	-9.31%	4,078,194
Jul 15, 2026	76.98	79.27	74.50	75.33	75.33	-0.74%	3,358,404
Jul 14, 2026	75.25	77.00	70.72	75.89	75.89	2.75%	5,086,854
Jul 13, 2026	85.85	89.95	72.00	73.86	73.86	-15.43%	8,455,918
Jul 10, 2026	89.00	91.80	87.15	87.34	87.34	-2.07%	4,443,165
Jul 9, 2026	87.16	89.49	81.70	89.19	89.19	2.40%	6,042,618
Jul 8, 2026	87.50	91.49	84.28	87.10	87.10	0.45%	5,217,178
Jul 7, 2026	87.00	89.25	82.77	86.71	86.71	-0.78%	4,774,083
Jul 6, 2026	87.40	92.99	86.11	87.39	87.39	0.73%	6,591,267
Jul 3, 2026	86.60	88.58	83.50	86.76	86.76	1.66%	4,217,837
Jul 2, 2026	85.99	90.99	83.56	85.34	85.34	-3.68%	4,458,832
Jul 1, 2026	89.00	91.91	85.00	88.60	88.60	0.68%	5,149,073
Jun 30, 2026	85.81	90.66	85.28	88.00	88.00	2.44%	5,865,657
Jun 29, 2026	85.51	91.00	81.23	85.90	85.90	0.75%	5,538,257
Jun 26, 2026	86.29	89.40	84.54	85.26	85.26	-1.17%	4,941,665
Jun 25, 2026	87.00	88.58	82.65	86.27	86.27	-0.76%	4,608,572
Jun 24, 2026	86.80	87.50	83.61	86.93	86.93	0.15%	2,949,159
Jun 23, 2026	83.87	87.86	83.18	86.80	86.80	2.27%	4,659,587
Jun 22, 2026	88.74	89.50	81.38	84.87	84.87	-2.63%	5,456,482
Jun 18, 2026	81.95	89.30	81.22	87.16	87.16	5.71%	5,721,012
Jun 17, 2026	83.38	84.44	81.18	82.45	82.45	-3.77%	5,397,566
Jun 16, 2026	75.48	87.41	73.00	85.68	85.68	14.91%	8,272,440
Jun 15, 2026	71.85	75.55	71.00	74.56	74.56	6.89%	5,632,803