SHE:301118 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	21.93	22.45	21.71	22.36	22.36	0.99%	1,718,600
Aug 20, 2026	22.40	22.55	21.95	22.14	22.14	0.27%	2,078,400
Aug 19, 2026	22.70	22.79	21.65	22.08	22.08	-3.83%	2,640,850
Aug 18, 2026	22.89	23.18	22.68	22.96	22.96	0.04%	2,007,092
Aug 17, 2026	22.42	23.10	22.30	22.95	22.95	2.36%	2,197,142
Aug 14, 2026	22.00	22.79	22.00	22.42	22.42	1.86%	2,833,849
Aug 13, 2026	22.75	22.85	21.93	22.01	22.01	-2.78%	2,776,400
Aug 12, 2026	22.35	22.74	22.20	22.64	22.64	1.12%	2,750,017
Aug 11, 2026	22.54	22.75	22.20	22.39	22.39	-1.71%	2,098,046
Aug 10, 2026	22.35	22.78	22.02	22.78	22.78	1.70%	2,609,961
Aug 7, 2026	21.99	22.40	21.37	22.40	22.40	1.86%	3,825,044
Aug 6, 2026	20.87	22.54	20.81	21.99	21.99	3.97%	5,355,720
Aug 5, 2026	20.82	21.38	20.76	21.15	21.15	1.68%	2,727,337
Aug 4, 2026	20.87	21.05	20.58	20.80	20.80	1.07%	2,475,900
Aug 3, 2026	20.20	20.67	19.82	20.58	20.58	1.78%	4,301,871
Jul 31, 2026	19.57	20.58	19.49	20.22	20.22	4.77%	6,242,525
Jul 30, 2026	19.49	19.80	19.12	19.30	19.30	-0.26%	5,073,300
Jul 29, 2026	18.88	19.53	18.82	19.35	19.35	1.79%	4,203,592
Jul 28, 2026	18.81	19.44	18.81	19.01	19.01	-0.52%	3,244,354
Jul 27, 2026	18.39	19.24	18.16	19.11	19.11	3.69%	3,542,400
Jul 24, 2026	18.60	18.95	18.25	18.43	18.43	-2.44%	2,978,400
Jul 23, 2026	17.92	18.95	17.90	18.89	18.89	4.36%	3,712,500
Jul 22, 2026	18.37	18.63	17.90	18.10	18.10	-2.43%	4,585,800
Jul 21, 2026	18.27	18.55	16.57	18.55	18.55	2.04%	6,359,591
Jul 20, 2026	19.62	19.95	17.93	18.18	18.18	-6.77%	5,943,204
Jul 17, 2026	20.79	21.00	19.27	19.50	19.50	-7.10%	5,141,211
Jul 16, 2026	21.20	21.66	20.65	20.99	20.99	-2.64%	4,129,684
Jul 15, 2026	21.85	22.04	21.30	21.56	21.56	-1.51%	3,011,600
Jul 14, 2026	21.47	21.89	21.00	21.89	21.89	1.81%	4,064,300
Jul 13, 2026	22.86	23.44	21.20	21.50	21.50	-6.85%	4,893,800
Jul 10, 2026	23.41	23.76	23.00	23.08	23.08	-1.91%	4,758,496
Jul 9, 2026	23.60	23.92	22.37	23.53	23.53	-0.93%	4,520,568
Jul 8, 2026	24.86	25.21	23.61	23.75	23.75	-4.73%	4,193,600
Jul 7, 2026	26.16	26.67	24.83	24.93	24.93	-5.28%	4,449,597
Jul 6, 2026	26.55	27.88	26.22	26.32	26.32	-1.57%	4,449,100
Jul 3, 2026	28.15	28.68	26.70	26.74	26.74	-5.51%	6,281,203
Jul 2, 2026	28.70	29.73	28.13	28.30	28.30	-2.45%	6,575,605
Jul 1, 2026	26.96	29.32	26.83	29.01	29.01	6.54%	8,826,011
Jun 30, 2026	26.68	27.47	26.06	27.23	27.23	1.11%	7,197,332
Jun 29, 2026	27.29	28.61	26.31	26.93	26.93	-3.65%	7,495,560
Jun 26, 2026	30.26	30.26	27.62	27.95	27.95	-8.45%	9,187,325
Jun 25, 2026	32.20	32.80	29.79	30.53	30.53	-5.16%	10,506,214
Jun 24, 2026	31.01	33.00	30.77	32.19	32.19	3.81%	12,023,900
Jun 23, 2026	30.80	31.60	30.60	31.01	31.01	0.68%	8,185,168
Jun 22, 2026	28.29	31.81	28.14	30.80	30.80	6.94%	8,103,069
Jun 18, 2026	29.48	29.98	28.49	28.80	28.80	-3.29%	4,932,688
Jun 17, 2026	29.74	30.15	29.32	29.78	29.78	-0.17%	4,210,170
Jun 16, 2026	28.92	29.97	28.35	29.83	29.83	2.19%	5,168,462
Jun 15, 2026	28.97	29.62	28.80	29.19	29.19	1.11%	6,015,906
Jun 12, 2026	28.55	29.71	28.00	28.87	28.87	0.24%	9,176,597