SHE:301105 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	45.64	48.00	45.50	47.88	47.88	3.82%	447,080
Aug 24, 2026	46.82	47.15	45.01	46.12	46.12	-2.60%	742,700
Aug 21, 2026	47.29	48.14	46.00	47.35	47.35	0.13%	376,800
Aug 20, 2026	45.78	48.36	45.48	47.29	47.29	4.00%	808,500
Aug 19, 2026	47.98	47.98	45.15	45.47	45.47	-4.89%	476,400
Aug 18, 2026	47.99	47.99	46.71	47.81	47.81	-0.44%	439,000
Aug 17, 2026	47.70	48.69	46.92	48.02	48.02	1.33%	560,000
Aug 14, 2026	47.89	48.75	46.30	47.39	47.39	-0.80%	462,074
Aug 13, 2026	47.81	48.80	47.54	47.77	47.77	-1.08%	499,152
Aug 12, 2026	49.57	49.90	47.21	48.29	48.29	-0.17%	587,842
Aug 11, 2026	47.32	48.70	46.56	48.37	48.37	2.22%	536,900
Aug 10, 2026	47.18	47.75	46.02	47.32	47.32	0.06%	374,858
Aug 7, 2026	46.70	47.49	45.61	47.29	47.29	0.25%	517,700
Aug 6, 2026	45.63	47.81	45.29	47.17	47.17	2.99%	719,960
Aug 5, 2026	46.83	47.54	45.36	45.80	45.80	-1.72%	610,258
Aug 4, 2026	45.34	48.15	45.19	46.60	46.60	2.87%	852,900
Aug 3, 2026	45.52	46.21	44.17	45.30	45.30	0.76%	399,542
Jul 31, 2026	43.79	45.34	43.79	44.96	44.96	3.19%	471,887
Jul 30, 2026	44.90	46.00	43.24	43.57	43.57	-3.95%	863,800
Jul 29, 2026	43.36	47.80	43.29	45.36	45.36	4.61%	942,022
Jul 28, 2026	41.26	43.47	41.14	43.36	43.36	5.09%	506,462
Jul 27, 2026	38.98	42.08	38.50	41.26	41.26	5.52%	672,900
Jul 24, 2026	39.25	40.00	38.60	39.10	39.10	-2.23%	287,600
Jul 23, 2026	38.12	40.30	38.12	39.99	39.99	5.74%	397,735
Jul 22, 2026	38.42	38.92	37.50	37.82	37.82	-2.05%	479,400
Jul 21, 2026	38.62	39.29	35.26	38.61	38.61	-1.73%	760,862
Jul 20, 2026	41.52	43.95	38.36	39.29	39.29	-4.40%	958,874
Jul 17, 2026	43.52	44.18	40.62	41.10	41.10	-5.65%	545,700
Jul 16, 2026	42.31	44.80	42.04	43.56	43.56	1.42%	501,100
Jul 15, 2026	43.12	43.71	42.38	42.95	42.95	0.21%	423,200
Jul 14, 2026	41.84	43.44	40.83	42.86	42.86	3.05%	526,762
Jul 13, 2026	43.00	43.51	41.30	41.59	41.59	-3.75%	449,200
Jul 10, 2026	42.68	44.52	41.68	43.21	43.21	3.50%	541,300
Jul 9, 2026	42.78	43.24	41.77	42.75	41.75	-0.14%	430,700
Jul 8, 2026	43.87	44.50	42.25	42.81	41.81	-1.99%	541,500
Jul 7, 2026	45.01	45.60	43.43	43.68	42.66	-2.95%	525,700
Jul 6, 2026	45.26	46.65	44.57	45.01	43.96	-0.44%	650,900
Jul 3, 2026	43.86	46.00	43.86	45.21	44.15	3.12%	858,300
Jul 2, 2026	45.49	47.80	43.51	43.84	42.81	-1.70%	962,700
Jul 1, 2026	42.62	45.01	42.62	44.60	43.56	3.77%	928,100
Jun 30, 2026	44.25	44.25	42.28	42.98	41.97	-0.69%	657,950
Jun 29, 2026	43.41	44.09	40.81	43.28	42.27	-0.85%	888,771
Jun 26, 2026	47.11	47.11	43.30	43.65	42.63	-5.05%	790,650
Jun 25, 2026	47.50	47.86	45.22	45.97	44.89	-3.22%	499,200
Jun 24, 2026	49.25	50.48	47.06	47.50	46.39	-3.55%	639,000
Jun 23, 2026	46.99	50.66	46.99	49.25	48.10	3.84%	728,100
Jun 22, 2026	47.45	47.87	45.02	47.43	46.32	-1.08%	697,023
Jun 18, 2026	49.38	49.60	47.40	47.95	46.83	-0.75%	626,500
Jun 17, 2026	49.83	49.92	47.97	48.31	47.18	-2.76%	387,500
Jun 16, 2026	48.63	50.66	47.55	49.68	48.52	1.93%	441,900