SHE:301097 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	31.77	33.72	31.77	33.42	33.42	2.86%	455,197
Sep 11, 2026	33.20	33.32	32.13	32.49	32.49	-2.75%	552,188
Sep 10, 2026	33.85	34.04	33.25	33.41	33.41	-1.82%	433,540
Sep 9, 2026	34.51	34.72	33.90	34.03	34.03	-1.90%	501,376
Sep 8, 2026	34.87	34.95	34.37	34.69	34.69	-0.52%	498,321
Sep 7, 2026	34.34	35.24	33.90	34.87	34.87	0.81%	906,862
Sep 4, 2026	34.30	35.51	34.05	34.59	34.59	2.16%	1,130,351
Sep 3, 2026	34.62	34.70	33.78	33.86	33.86	-2.17%	1,032,264
Sep 2, 2026	33.00	34.96	33.00	34.61	34.61	4.06%	1,483,957
Sep 1, 2026	34.15	34.15	33.03	33.26	33.26	-2.66%	670,753
Aug 31, 2026	33.77	34.47	33.16	34.17	34.17	0.47%	836,403
Aug 28, 2026	33.20	34.50	33.06	34.01	34.01	1.89%	672,918
Aug 27, 2026	33.13	33.86	32.87	33.38	33.38	-0.06%	636,330
Aug 26, 2026	34.11	34.27	33.27	33.40	33.40	-0.98%	533,592
Aug 25, 2026	33.49	34.17	32.82	33.73	33.73	1.60%	1,044,330
Aug 24, 2026	34.61	34.62	32.72	33.20	33.20	-3.99%	1,397,607
Aug 21, 2026	35.02	35.78	33.89	34.58	34.58	-3.73%	1,141,370
Aug 20, 2026	35.46	37.19	35.06	35.92	35.92	3.10%	1,158,602
Aug 19, 2026	35.69	36.69	34.82	34.84	34.84	-1.44%	982,124
Aug 18, 2026	35.49	35.96	34.92	35.35	35.35	-1.26%	553,190
Aug 17, 2026	35.09	35.80	34.68	35.80	35.80	2.14%	704,670
Aug 14, 2026	35.49	35.64	34.45	35.05	35.05	1.01%	627,597
Aug 13, 2026	35.00	35.61	34.37	34.70	34.70	-0.77%	673,376
Aug 12, 2026	34.44	35.19	34.44	34.97	34.97	1.16%	457,961
Aug 11, 2026	34.80	35.30	33.77	34.57	34.57	-0.37%	569,038
Aug 10, 2026	34.80	35.09	33.93	34.70	34.70	-	854,759
Aug 7, 2026	33.12	34.77	32.57	34.70	34.70	4.27%	752,607
Aug 6, 2026	33.00	33.71	32.66	33.28	33.28	0.67%	818,829
Aug 5, 2026	32.66	33.59	32.66	33.06	33.06	1.10%	617,076
Aug 4, 2026	31.44	32.70	31.44	32.70	32.70	4.31%	868,414
Aug 3, 2026	30.60	31.68	30.60	31.35	31.35	2.12%	967,076
Jul 31, 2026	30.27	31.15	29.50	30.70	30.70	3.44%	674,489
Jul 30, 2026	30.89	31.41	29.41	29.68	29.68	-4.35%	853,361
Jul 29, 2026	31.74	31.74	30.33	31.03	31.03	-0.29%	842,270
Jul 28, 2026	31.79	32.12	30.75	31.12	31.12	-0.45%	681,441
Jul 27, 2026	30.75	31.96	30.48	31.26	31.26	1.76%	622,386
Jul 24, 2026	31.06	31.69	30.32	30.72	30.72	-1.73%	516,350
Jul 23, 2026	30.77	31.79	30.33	31.26	31.26	1.59%	632,220
Jul 22, 2026	31.60	32.48	30.57	30.77	30.77	-3.84%	883,802
Jul 21, 2026	32.19	32.19	29.30	32.00	32.00	0.28%	1,250,601
Jul 20, 2026	32.99	34.30	31.30	31.91	31.91	-3.22%	1,233,282
Jul 17, 2026	36.88	37.60	32.91	32.97	32.97	-11.23%	1,257,029
Jul 16, 2026	36.19	37.86	35.60	37.14	37.14	2.68%	1,195,641
Jul 15, 2026	36.19	37.00	35.55	36.17	36.17	0.06%	915,224
Jul 14, 2026	34.33	36.20	34.03	36.15	36.15	4.78%	1,280,588
Jul 13, 2026	34.20	36.51	33.98	34.50	34.50	1.08%	1,636,677
Jul 10, 2026	33.76	35.22	33.40	34.13	34.13	0.71%	611,321
Jul 9, 2026	34.72	34.77	33.31	33.89	33.89	-1.45%	681,347
Jul 8, 2026	35.30	35.77	34.33	34.39	34.39	-2.52%	660,910
Jul 7, 2026	37.85	37.92	35.06	35.28	35.28	-6.84%	920,903