SHE:301099 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	48.77	50.08	47.58	49.69	49.69	-0.18%	5,946,279
Sep 10, 2026	49.55	50.88	49.20	49.78	49.78	-0.68%	3,718,559
Sep 9, 2026	49.99	51.28	49.61	50.12	50.12	0.85%	5,016,127
Sep 8, 2026	49.50	50.98	48.71	49.70	49.70	-0.46%	5,263,281
Sep 7, 2026	48.80	50.49	48.21	49.93	49.93	3.50%	5,888,090
Sep 4, 2026	50.36	51.16	47.59	48.24	48.24	-3.52%	6,266,354
Sep 3, 2026	50.01	50.58	49.15	50.00	50.00	1.11%	4,624,141
Sep 2, 2026	49.20	49.86	48.85	49.45	49.45	-1.26%	3,867,763
Sep 1, 2026	51.97	52.00	49.90	50.08	50.08	-3.51%	5,729,975
Aug 31, 2026	49.27	52.09	49.20	51.90	51.90	2.39%	6,087,522
Aug 28, 2026	52.28	52.99	50.65	50.69	50.69	-2.84%	7,746,152
Aug 27, 2026	50.10	52.68	50.10	52.17	52.17	4.01%	8,709,135
Aug 26, 2026	51.38	51.48	49.69	50.16	50.16	-1.78%	8,652,550
Aug 25, 2026	47.97	51.99	47.37	51.07	51.07	6.22%	14,114,548
Aug 24, 2026	49.57	50.43	46.25	48.08	48.08	-3.45%	8,023,520
Aug 21, 2026	49.11	50.61	48.83	49.80	49.80	0.71%	5,089,841
Aug 20, 2026	49.71	50.44	48.70	49.45	49.45	1.48%	5,920,384
Aug 19, 2026	51.30	51.98	48.10	48.73	48.73	-8.75%	7,163,213
Aug 18, 2026	53.47	53.95	52.27	53.40	53.40	-0.19%	7,314,324
Aug 17, 2026	51.20	53.50	51.05	53.50	53.50	4.39%	8,183,514
Aug 14, 2026	50.84	51.26	49.94	51.25	51.25	2.25%	6,621,314
Aug 13, 2026	51.73	52.45	49.93	50.12	50.12	-1.63%	8,016,280
Aug 12, 2026	50.20	51.00	49.60	50.95	50.95	1.53%	6,783,851
Aug 11, 2026	49.27	51.77	49.11	50.18	50.18	0.28%	8,793,652
Aug 10, 2026	51.07	51.18	48.50	50.04	50.04	-0.99%	7,304,344
Aug 7, 2026	48.39	51.11	47.75	50.54	50.54	4.06%	9,648,878
Aug 6, 2026	46.45	49.24	46.13	48.57	48.57	1.95%	9,675,058
Aug 5, 2026	44.77	48.21	44.50	47.64	47.64	7.35%	10,559,793
Aug 4, 2026	42.00	44.82	41.50	44.38	44.38	6.55%	8,735,722
Aug 3, 2026	42.67	43.25	41.19	41.65	41.65	-2.91%	8,213,087
Jul 31, 2026	46.50	47.54	42.68	42.90	42.90	2.58%	11,967,259
Jul 30, 2026	44.52	45.15	40.75	41.82	41.82	-6.59%	11,028,633
Jul 29, 2026	45.71	46.44	42.33	44.77	44.77	-2.44%	11,732,108
Jul 28, 2026	48.20	49.83	45.33	45.89	45.89	-8.71%	9,230,051
Jul 27, 2026	49.44	50.64	48.02	50.27	50.27	1.11%	9,133,192
Jul 24, 2026	49.58	51.15	48.40	49.72	49.72	-1.64%	9,215,727
Jul 23, 2026	52.05	53.18	50.04	50.55	50.55	-1.84%	9,904,020
Jul 22, 2026	52.27	55.15	51.00	51.50	51.50	-3.21%	12,893,980
Jul 21, 2026	47.22	53.27	41.40	53.21	53.21	15.65%	17,141,330
Jul 20, 2026	53.39	53.97	44.18	46.01	46.01	-10.49%	13,447,142
Jul 17, 2026	58.46	58.88	51.00	51.40	51.40	-11.87%	11,568,144
Jul 16, 2026	62.71	63.70	57.57	58.32	58.32	-9.78%	13,099,883
Jul 15, 2026	70.30	72.33	63.91	64.64	64.64	-7.79%	14,978,835
Jul 14, 2026	63.83	70.88	63.83	70.10	70.10	12.37%	15,099,705
Jul 13, 2026	71.62	73.10	61.64	62.62	62.38	-14.85%	17,957,087
Jul 10, 2026	70.00	79.72	70.00	73.54	73.27	2.97%	22,903,935
Jul 9, 2026	67.79	73.00	66.15	71.42	71.15	10.47%	21,582,817
Jul 8, 2026	63.89	67.39	58.69	64.65	64.41	2.44%	12,555,979
Jul 7, 2026	66.15	66.56	61.36	63.11	62.88	-5.61%	11,140,618
Jul 6, 2026	67.96	70.15	65.39	66.86	66.62	-0.22%	11,452,671