SHE:301109 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	13.10	13.21	12.72	12.88	12.88	-1.60%	4,402,960
Sep 10, 2026	13.13	13.13	13.00	13.09	13.09	-0.30%	3,089,590
Sep 9, 2026	13.00	13.15	12.95	13.13	13.13	1.00%	3,476,510
Sep 8, 2026	12.89	13.05	12.83	13.00	13.00	0.78%	3,380,000
Sep 7, 2026	12.94	13.00	12.84	12.90	12.90	-0.54%	3,712,009
Sep 4, 2026	12.98	13.12	12.89	12.97	12.97	-0.15%	4,130,470
Sep 3, 2026	12.86	13.07	12.85	12.99	12.99	0.93%	3,795,137
Sep 2, 2026	12.97	12.98	12.79	12.87	12.87	-1.15%	4,669,210
Sep 1, 2026	13.03	13.15	12.95	13.02	13.02	-0.08%	5,776,726
Aug 31, 2026	13.17	13.21	12.94	13.03	13.03	-1.06%	5,129,561
Aug 28, 2026	13.19	13.23	13.05	13.17	13.17	-0.15%	3,179,641
Aug 27, 2026	13.15	13.20	13.01	13.19	13.19	0.15%	3,601,790
Aug 26, 2026	13.11	13.31	13.10	13.17	13.17	0.46%	3,456,405
Aug 25, 2026	12.98	13.20	12.93	13.11	13.11	-0.15%	3,857,710
Aug 24, 2026	13.32	13.45	13.00	13.13	13.13	-1.50%	4,748,919
Aug 21, 2026	13.46	13.52	13.30	13.33	13.33	-1.19%	2,940,750
Aug 20, 2026	13.44	13.60	13.35	13.49	13.49	0.90%	2,694,912
Aug 19, 2026	13.50	13.53	13.31	13.37	13.37	-0.89%	3,501,480
Aug 18, 2026	13.54	13.60	13.42	13.49	13.49	-0.37%	2,870,170
Aug 17, 2026	13.47	13.54	13.34	13.54	13.54	0.59%	2,940,090
Aug 14, 2026	13.67	13.67	13.46	13.46	13.46	-1.17%	2,830,173
Aug 13, 2026	13.66	13.72	13.56	13.62	13.62	-0.44%	2,745,420
Aug 12, 2026	13.89	13.89	13.67	13.68	13.68	-1.30%	3,503,565
Aug 11, 2026	13.73	14.04	13.73	13.86	13.86	0.51%	4,784,966
Aug 10, 2026	13.50	13.99	13.47	13.79	13.79	1.77%	7,096,324
Aug 7, 2026	13.62	13.73	13.42	13.55	13.55	-0.37%	3,584,899
Aug 6, 2026	13.79	13.82	13.45	13.60	13.60	-1.16%	5,334,473
Aug 5, 2026	13.78	13.84	13.63	13.76	13.76	-	4,588,898
Aug 4, 2026	14.09	14.10	13.71	13.76	13.76	-2.41%	6,723,380
Aug 3, 2026	14.09	14.25	13.99	14.10	14.10	-0.21%	6,150,476
Jul 31, 2026	14.00	14.28	14.00	14.13	14.13	-	4,977,940
Jul 30, 2026	14.08	14.27	14.05	14.13	14.13	0.43%	3,731,070
Jul 29, 2026	13.76	14.14	13.75	14.07	14.07	1.74%	4,423,510
Jul 28, 2026	13.69	13.85	13.58	13.83	13.83	0.58%	3,664,904
Jul 27, 2026	13.42	13.87	13.40	13.75	13.75	2.23%	5,174,080
Jul 24, 2026	13.80	14.00	13.45	13.45	13.45	-2.61%	4,477,071
Jul 23, 2026	13.72	13.85	13.50	13.81	13.81	0.51%	4,167,986
Jul 22, 2026	13.85	13.91	13.50	13.74	13.74	-1.22%	5,887,820
Jul 21, 2026	13.97	14.29	13.82	13.91	13.91	-1.21%	7,440,552
Jul 20, 2026	13.70	14.12	13.66	14.08	14.08	3.30%	8,809,015
Jul 17, 2026	13.85	13.91	13.61	13.63	13.63	-1.23%	6,180,688
Jul 16, 2026	13.92	14.14	13.68	13.80	13.80	-1.36%	5,346,238
Jul 15, 2026	13.65	14.06	13.50	13.99	13.99	2.12%	6,341,848
Jul 14, 2026	13.16	13.83	13.16	13.70	13.70	2.85%	6,576,116
Jul 13, 2026	13.21	13.58	13.13	13.32	13.32	0.83%	5,552,732
Jul 10, 2026	13.01	13.38	12.95	13.21	13.21	0.76%	3,836,132
Jul 9, 2026	13.11	13.33	12.98	13.11	13.11	-1.13%	3,579,098
Jul 8, 2026	13.06	13.37	13.01	13.26	13.26	1.22%	4,046,321
Jul 7, 2026	13.36	13.47	13.10	13.10	13.10	-2.53%	4,484,131
Jul 6, 2026	13.11	13.54	13.05	13.44	13.44	2.52%	6,063,793