SHE:301115 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	30.68	31.16	28.81	29.20	29.20	-4.42%	5,552,900
Sep 3, 2026	31.33	31.34	28.81	30.55	30.55	-1.58%	8,400,887
Sep 2, 2026	30.79	31.36	30.11	31.04	31.04	0.06%	4,049,245
Sep 1, 2026	30.71	31.35	30.04	31.02	31.02	0.13%	5,103,172
Aug 31, 2026	28.40	31.20	28.10	30.98	30.98	7.35%	6,282,107
Aug 28, 2026	29.88	30.38	28.73	28.86	28.86	-2.63%	4,781,200
Aug 27, 2026	28.59	29.82	28.46	29.64	29.64	3.06%	4,599,000
Aug 26, 2026	28.66	29.88	28.25	28.76	28.76	1.88%	6,177,261
Aug 25, 2026	27.30	28.92	26.62	28.23	28.23	0.79%	5,387,100
Aug 24, 2026	29.80	29.82	27.00	28.01	28.01	-6.38%	7,223,797
Aug 21, 2026	31.18	31.18	28.35	29.92	29.92	-2.16%	6,198,896
Aug 20, 2026	30.22	31.65	29.30	30.58	30.58	1.19%	6,269,606
Aug 19, 2026	32.97	33.29	29.50	30.22	30.22	-11.25%	8,281,399
Aug 18, 2026	34.00	34.18	33.00	34.05	34.05	2.62%	4,572,220
Aug 17, 2026	32.81	33.32	32.49	33.18	33.18	-0.42%	5,068,264
Aug 14, 2026	30.15	34.35	30.15	33.32	33.32	10.51%	8,571,824
Aug 13, 2026	32.21	32.45	30.14	30.15	30.15	-5.25%	5,938,600
Aug 12, 2026	30.30	32.11	30.30	31.82	31.82	3.89%	5,157,760
Aug 11, 2026	31.72	32.05	30.20	30.63	30.63	-3.28%	5,978,249
Aug 10, 2026	30.70	31.67	29.61	31.67	31.67	2.56%	6,962,996
Aug 7, 2026	27.20	31.35	26.51	30.88	30.88	14.46%	9,290,227
Aug 6, 2026	27.00	27.66	26.00	26.98	26.98	2.62%	5,282,107
Aug 5, 2026	24.13	26.33	23.98	26.29	26.29	9.00%	5,404,010
Aug 4, 2026	22.90	24.34	22.85	24.12	24.12	5.93%	4,602,300
Aug 3, 2026	22.69	23.40	22.01	22.77	22.77	0.22%	4,216,900
Jul 31, 2026	23.10	24.48	22.66	22.72	22.72	6.12%	5,823,800
Jul 30, 2026	22.54	23.12	21.20	21.41	21.41	-4.97%	3,382,200
Jul 29, 2026	23.14	23.14	21.81	22.53	22.53	-1.96%	4,103,700
Jul 28, 2026	23.49	24.31	22.80	22.98	22.98	-4.13%	3,403,200
Jul 27, 2026	23.24	23.97	22.79	23.97	23.97	4.22%	4,181,000
Jul 24, 2026	24.39	25.01	22.94	23.00	23.00	-4.09%	5,491,450
Jul 23, 2026	22.03	24.60	22.00	23.98	23.98	8.26%	6,564,862
Jul 22, 2026	23.72	24.17	21.90	22.15	22.15	-6.58%	4,638,950
Jul 21, 2026	21.86	23.85	19.31	23.71	23.71	8.71%	8,802,161
Jul 20, 2026	26.03	26.78	21.07	21.81	21.81	-12.86%	9,023,247
Jul 17, 2026	28.90	28.90	24.60	25.03	25.03	-13.30%	7,459,787
Jul 16, 2026	30.29	30.62	28.60	28.87	28.87	-5.65%	4,015,298
Jul 15, 2026	28.59	31.00	28.21	30.60	30.60	7.44%	4,987,121
Jul 14, 2026	27.81	28.87	26.82	28.48	28.48	2.41%	4,620,798
Jul 13, 2026	31.31	31.76	27.77	27.81	27.81	-11.99%	6,219,450
Jul 10, 2026	30.80	32.94	30.08	31.60	31.60	5.23%	5,569,200
Jul 9, 2026	29.70	30.19	28.40	30.03	30.03	1.66%	3,266,200
Jul 8, 2026	30.91	30.97	29.20	29.54	29.54	-3.53%	3,592,910
Jul 7, 2026	31.82	32.49	29.80	30.62	30.62	-4.76%	5,155,369
Jul 6, 2026	32.95	33.78	31.55	32.15	32.15	-1.53%	4,008,612
Jul 3, 2026	34.40	34.40	32.01	32.65	32.65	-4.25%	5,898,829
Jul 2, 2026	35.57	35.99	33.68	34.10	34.10	-3.32%	4,935,730
Jul 1, 2026	35.06	36.36	34.00	35.27	35.27	0.60%	6,301,067
Jun 30, 2026	31.60	35.41	30.80	35.06	35.06	12.30%	8,325,775
Jun 29, 2026	31.12	32.48	30.62	31.22	31.22	0.03%	5,443,581