SHE:301096 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	48.66	50.60	47.80	48.08	48.08	-0.87%	5,616,260
Sep 10, 2026	46.70	49.30	45.88	48.50	48.50	4.03%	5,939,811
Sep 9, 2026	43.68	46.85	43.23	46.62	46.62	5.86%	3,943,971
Sep 8, 2026	43.26	44.45	43.22	44.04	44.04	0.80%	2,652,626
Sep 7, 2026	43.77	44.46	43.25	43.69	43.69	0.51%	1,784,461
Sep 4, 2026	43.55	44.00	43.20	43.47	43.47	0.21%	1,480,931
Sep 3, 2026	43.59	44.00	42.90	43.38	43.38	0.05%	1,595,200
Sep 2, 2026	43.10	44.26	42.87	43.36	43.36	-0.62%	2,284,837
Sep 1, 2026	46.15	46.67	43.52	43.63	43.63	-6.05%	3,617,795
Aug 31, 2026	44.53	46.80	44.07	46.44	46.44	4.29%	3,069,573
Aug 28, 2026	45.00	45.75	44.00	44.53	44.53	-0.89%	3,161,940
Aug 27, 2026	44.05	46.36	43.90	44.93	44.93	-3.95%	4,885,943
Aug 26, 2026	47.64	48.27	46.35	46.78	46.78	-2.68%	2,133,200
Aug 25, 2026	47.84	48.38	47.15	48.07	48.07	-0.27%	2,009,652
Aug 24, 2026	49.19	50.76	47.60	48.20	48.20	-3.15%	2,341,152
Aug 21, 2026	49.88	50.10	48.80	49.77	49.77	-2.22%	2,471,508
Aug 20, 2026	49.92	51.98	49.44	50.90	50.90	4.37%	3,581,955
Aug 19, 2026	50.50	50.94	48.73	48.77	48.77	-3.90%	2,157,505
Aug 18, 2026	50.90	50.95	49.48	50.75	50.75	0.48%	2,524,887
Aug 17, 2026	49.85	50.52	48.70	50.51	50.51	0.90%	3,351,671
Aug 14, 2026	49.20	50.09	47.55	50.06	50.06	1.42%	4,443,426
Aug 13, 2026	47.61	50.65	46.66	49.36	49.36	2.60%	5,109,428
Aug 12, 2026	46.40	48.84	46.40	48.11	48.11	2.71%	3,757,246
Aug 11, 2026	45.18	48.00	44.68	46.84	46.84	2.36%	4,769,936
Aug 10, 2026	45.20	48.04	45.00	45.76	45.76	2.42%	4,925,461
Aug 7, 2026	41.83	44.72	41.48	44.68	44.68	6.79%	3,397,166
Aug 6, 2026	41.50	42.01	41.08	41.84	41.84	0.82%	1,830,200
Aug 5, 2026	40.69	41.59	40.29	41.50	41.50	1.94%	1,823,700
Aug 4, 2026	39.25	40.85	39.25	40.71	40.71	5.47%	2,831,500
Aug 3, 2026	37.83	39.10	37.62	38.60	38.60	2.06%	3,491,649
Jul 31, 2026	36.55	38.51	36.16	37.82	37.82	5.17%	3,592,112
Jul 30, 2026	38.15	38.73	35.85	35.96	35.96	-6.35%	3,413,800
Jul 29, 2026	38.85	39.18	37.61	38.40	38.40	-0.75%	2,721,549
Jul 28, 2026	38.53	40.10	38.20	38.69	38.69	-1.30%	2,873,296
Jul 27, 2026	38.38	40.77	38.12	39.20	39.20	2.08%	4,141,296
Jul 24, 2026	38.80	39.48	37.91	38.40	38.40	-2.29%	2,335,700
Jul 23, 2026	38.98	39.80	38.11	39.30	39.30	-0.18%	2,960,938
Jul 22, 2026	38.49	41.15	38.09	39.37	39.37	0.46%	5,092,148
Jul 21, 2026	38.83	40.32	35.20	39.19	39.19	1.03%	9,447,241
Jul 20, 2026	39.42	42.47	36.00	38.79	38.79	-6.73%	14,688,692
Jul 17, 2026	51.01	51.71	41.59	41.59	41.59	-20.00%	8,786,515
Jul 16, 2026	51.00	53.60	51.00	51.99	51.99	-0.40%	4,325,648
Jul 15, 2026	50.50	52.75	50.20	52.20	52.20	3.26%	3,311,448
Jul 14, 2026	48.95	50.68	47.60	50.55	50.55	3.29%	2,751,300
Jul 13, 2026	50.70	50.93	48.89	48.94	48.94	-3.47%	3,012,472
Jul 10, 2026	49.04	52.36	48.72	50.70	50.70	3.01%	3,413,073
Jul 9, 2026	49.88	51.45	47.21	49.22	49.22	-0.83%	4,642,290
Jul 8, 2026	52.90	54.29	49.31	49.63	49.63	-6.53%	4,350,757
Jul 7, 2026	52.44	54.89	51.50	53.10	53.10	-0.41%	3,481,425
Jul 6, 2026	55.80	57.16	52.88	53.32	53.32	-6.18%	4,694,002