SHE:301118 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	23.61	23.77	22.93	23.03	23.03	-3.15%	1,877,600
Sep 9, 2026	23.88	24.11	23.57	23.78	23.78	-0.54%	2,185,600
Sep 8, 2026	23.30	24.05	23.12	23.91	23.91	2.66%	2,555,073
Sep 7, 2026	23.25	23.45	22.87	23.29	23.29	0.87%	2,724,547
Sep 4, 2026	23.54	23.80	22.90	23.09	23.09	-1.37%	3,218,400
Sep 3, 2026	24.18	24.33	23.41	23.41	23.41	-2.90%	3,200,281
Sep 2, 2026	24.22	24.68	23.75	24.11	24.11	-0.45%	2,714,500
Sep 1, 2026	23.94	24.44	23.80	24.22	24.22	1.00%	3,785,662
Aug 31, 2026	24.00	24.14	23.62	23.98	23.98	-0.75%	3,850,953
Aug 28, 2026	23.76	24.49	23.60	24.16	24.16	1.90%	4,863,532
Aug 27, 2026	22.75	23.96	22.75	23.71	23.71	3.90%	5,698,450
Aug 26, 2026	24.03	24.33	22.64	22.82	22.82	-0.22%	8,545,103
Aug 25, 2026	22.06	22.87	21.58	22.87	22.87	3.11%	3,523,205
Aug 24, 2026	22.40	22.61	21.71	22.18	22.18	-0.81%	1,878,400
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