SHE:301096 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	56.65	58.25	54.60	56.83	56.83	1.94%	3,320,500
Jul 2, 2026	57.01	58.68	55.53	55.75	55.75	-3.31%	3,655,269
Jul 1, 2026	57.20	58.21	54.80	57.66	57.66	0.82%	3,763,744
Jun 30, 2026	57.80	58.30	55.92	57.19	57.19	-1.55%	3,673,435
Jun 29, 2026	60.50	60.50	56.70	58.09	58.09	-2.78%	6,453,513
Jun 26, 2026	53.12	60.00	52.50	59.75	59.75	12.50%	8,413,521
Jun 25, 2026	53.04	53.74	51.50	53.11	53.11	-0.17%	1,989,200
Jun 24, 2026	53.10	54.38	52.50	53.20	53.20	-0.75%	2,420,800
Jun 23, 2026	53.10	54.46	52.54	53.60	53.60	1.00%	2,238,772
Jun 22, 2026	55.55	56.10	51.50	53.07	53.07	-4.76%	3,535,238
Jun 18, 2026	54.60	57.44	54.50	55.72	55.72	1.05%	2,316,770
Jun 17, 2026	54.45	56.10	54.25	55.14	55.14	0.25%	2,465,027
Jun 16, 2026	56.63	56.74	54.73	55.00	55.00	-2.86%	2,472,072
Jun 15, 2026	53.98	56.70	53.81	56.62	56.62	4.81%	3,161,768