SHE:301093 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	81.34	82.90	76.71	78.44	78.44	-4.33%	7,131,755
Aug 21, 2026	80.45	83.90	78.76	81.99	81.99	-1.17%	8,909,459
Aug 20, 2026	78.52	84.50	72.50	82.96	82.96	16.17%	12,694,530
Aug 19, 2026	78.53	80.01	71.20	71.41	71.41	-10.76%	5,812,908
Aug 18, 2026	82.33	82.33	79.00	80.02	80.02	-2.79%	3,454,347
Aug 17, 2026	81.70	82.32	80.20	82.32	82.32	2.13%	3,055,849
Aug 14, 2026	81.29	81.70	78.20	80.60	80.60	-1.10%	4,396,538
Aug 13, 2026	80.00	84.00	79.28	81.50	81.50	2.00%	7,569,144
Aug 12, 2026	79.00	81.48	78.71	79.90	79.90	1.40%	4,638,169
Aug 11, 2026	80.00	81.95	76.81	78.80	78.80	-2.79%	6,806,682
Aug 10, 2026	85.71	87.49	79.80	81.06	81.06	-3.76%	10,563,399
Aug 7, 2026	72.13	85.00	69.89	84.23	84.23	18.00%	12,374,051
Aug 6, 2026	67.08	74.72	65.00	71.38	71.38	8.32%	8,549,599
Aug 5, 2026	59.45	66.68	59.45	65.90	65.90	9.82%	7,216,227
Aug 4, 2026	56.65	60.28	56.11	60.01	60.01	7.51%	5,628,379
Aug 3, 2026	60.00	60.00	54.22	55.82	55.82	-4.14%	5,658,081
Jul 31, 2026	58.00	64.20	57.64	58.23	58.23	5.53%	7,601,329
Jul 30, 2026	60.70	60.70	53.70	55.18	55.18	-8.54%	5,434,921
Jul 29, 2026	63.23	63.43	58.69	60.33	60.33	-4.06%	4,800,388
Jul 28, 2026	64.23	66.89	61.99	62.88	62.88	-2.10%	4,715,353
Jul 27, 2026	60.80	64.49	58.96	64.23	64.23	5.64%	4,924,716
Jul 24, 2026	62.25	62.63	59.05	60.80	60.80	-2.56%	3,548,035
Jul 23, 2026	63.07	64.08	60.38	62.40	62.40	-2.04%	3,792,450
Jul 22, 2026	63.55	68.57	60.61	63.70	63.70	0.20%	6,542,790
Jul 21, 2026	61.47	63.96	50.12	63.57	63.57	6.22%	11,146,344
Jul 20, 2026	69.97	72.66	56.79	59.85	59.85	-12.15%	8,830,227
Jul 17, 2026	74.13	74.58	67.90	68.13	68.13	-7.14%	6,555,202
Jul 16, 2026	80.00	81.49	72.49	73.37	73.37	-8.24%	4,591,714
Jul 15, 2026	77.92	81.52	76.89	80.00	79.96	3.93%	6,072,765
Jul 14, 2026	75.31	77.60	73.85	76.98	76.94	3.27%	4,640,579
Jul 13, 2026	83.60	83.85	74.26	74.54	74.50	-9.92%	5,106,226
Jul 10, 2026	84.35	92.28	81.77	82.75	82.71	-1.26%	4,743,685
Jul 9, 2026	82.46	84.85	80.00	83.80	83.76	1.62%	4,863,007
Jul 8, 2026	86.59	87.47	82.36	82.46	82.42	-4.96%	4,327,009
Jul 7, 2026	91.85	91.85	84.81	86.77	86.73	-5.07%	4,912,658
Jul 6, 2026	93.08	94.53	90.15	91.40	91.36	-2.03%	3,556,120
Jul 3, 2026	96.31	97.33	91.29	93.29	93.25	-2.59%	4,715,407
Jul 2, 2026	105.39	105.39	92.48	95.77	95.72	-10.44%	13,012,896
Jul 1, 2026	104.61	110.32	100.78	106.93	106.88	2.49%	10,965,588
Jun 30, 2026	97.31	108.42	96.94	104.33	104.28	7.64%	13,357,234
Jun 29, 2026	97.70	104.23	94.70	96.92	96.88	1.05%	8,281,022
Jun 26, 2026	94.42	102.56	92.55	95.92	95.87	1.28%	5,891,022
Jun 25, 2026	95.43	96.93	92.39	94.70	94.65	-0.58%	4,344,430
Jun 24, 2026	100.72	101.06	94.62	95.25	95.21	-4.08%	5,130,098
Jun 23, 2026	101.15	102.59	94.62	99.31	99.26	-1.07%	6,211,186
Jun 22, 2026	100.00	101.76	95.43	100.39	100.34	0.49%	5,463,067
Jun 18, 2026	99.52	101.28	98.14	99.90	99.85	0.43%	3,939,532
Jun 17, 2026	101.14	101.52	98.46	99.48	99.43	-1.21%	2,335,979
Jun 16, 2026	96.08	101.66	94.45	100.70	100.65	4.85%	4,734,649
Jun 15, 2026	92.92	96.54	91.39	96.04	95.99	3.35%	3,005,051