SHE:301125 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	12.18	12.29	11.72	11.93	11.93	-2.21%	3,054,597
Aug 21, 2026	12.01	12.33	11.89	12.20	12.20	1.33%	3,796,644
Aug 20, 2026	11.88	12.20	11.70	12.04	12.04	2.12%	4,708,720
Aug 19, 2026	13.03	13.03	11.68	11.79	11.79	-10.00%	4,957,040
Aug 18, 2026	13.29	13.32	12.96	13.10	13.10	-1.36%	2,719,155
Aug 17, 2026	13.36	13.36	12.98	13.28	13.28	0.23%	3,071,400
Aug 14, 2026	13.38	13.51	13.00	13.25	13.25	-0.97%	4,083,930
Aug 13, 2026	13.69	13.85	13.36	13.38	13.38	-2.26%	2,892,000
Aug 12, 2026	13.93	14.05	13.59	13.69	13.69	-1.72%	3,867,128
Aug 11, 2026	13.75	14.08	13.32	13.93	13.93	1.31%	4,135,532
Aug 10, 2026	13.90	13.90	13.51	13.75	13.75	-1.15%	3,608,480
Aug 7, 2026	13.88	13.99	13.54	13.91	13.91	0.43%	2,980,457
Aug 6, 2026	13.60	13.98	13.48	13.85	13.85	1.17%	3,177,383
Aug 5, 2026	13.61	14.08	13.50	13.69	13.69	0.15%	3,908,660
Aug 4, 2026	13.31	13.69	12.99	13.67	13.67	2.70%	4,933,771
Aug 3, 2026	12.03	13.44	12.03	13.31	13.31	10.27%	8,056,134
Jul 31, 2026	11.58	12.82	11.58	12.07	12.07	6.53%	5,636,145
Jul 30, 2026	11.88	12.00	11.30	11.33	11.33	-4.63%	3,435,720
Jul 29, 2026	11.80	12.00	11.51	11.88	11.88	0.34%	2,900,970
Jul 28, 2026	12.01	12.50	11.78	11.84	11.84	-1.74%	3,268,688
Jul 27, 2026	11.82	12.15	11.70	12.05	12.05	1.95%	2,111,340
Jul 24, 2026	11.72	12.01	11.55	11.82	11.82	-0.08%	2,809,816
Jul 23, 2026	11.94	12.21	11.63	11.83	11.83	-1.50%	2,485,720
Jul 22, 2026	12.59	12.63	11.93	12.01	12.01	-4.46%	4,167,351
Jul 21, 2026	12.45	12.65	10.68	12.57	12.57	3.63%	8,609,395
Jul 20, 2026	13.08	13.88	11.89	12.13	12.13	-5.09%	8,866,164
Jul 17, 2026	13.21	13.97	12.73	12.78	12.78	-1.92%	8,706,827
Jul 16, 2026	13.47	13.56	12.63	13.03	13.03	-2.62%	5,353,710
Jul 15, 2026	13.20	13.97	13.20	13.38	13.38	1.75%	8,263,869
Jul 14, 2026	11.56	13.15	11.14	13.15	13.15	14.85%	11,341,609
Jul 13, 2026	12.65	12.76	11.33	11.45	11.45	-9.49%	3,951,280
Jul 10, 2026	12.59	13.25	12.57	12.65	12.65	-0.39%	2,679,581
Jul 9, 2026	12.98	13.03	12.22	12.70	12.70	-1.24%	2,844,191
Jul 8, 2026	13.56	13.56	12.82	12.86	12.86	-5.86%	3,618,989
Jul 7, 2026	13.28	14.13	12.95	13.66	13.66	2.78%	5,787,443
Jul 6, 2026	14.14	14.30	13.19	13.29	13.29	-7.13%	4,375,436
Jul 3, 2026	13.44	14.57	13.39	14.31	14.31	6.71%	5,315,252
Jul 2, 2026	13.71	14.06	13.40	13.41	13.41	-2.19%	3,629,021
Jul 1, 2026	14.36	14.37	13.57	13.71	13.71	-4.53%	4,070,792
Jun 30, 2026	13.98	14.45	13.61	14.36	14.36	3.24%	4,311,640
Jun 29, 2026	14.57	14.74	13.70	13.91	13.91	-4.53%	3,877,670
Jun 26, 2026	14.67	15.05	14.18	14.57	14.57	-0.41%	3,708,692
Jun 25, 2026	14.86	15.07	14.32	14.63	14.63	-1.28%	5,173,820
Jun 24, 2026	15.20	15.20	14.35	14.82	14.82	-2.11%	4,279,660
Jun 23, 2026	15.11	15.73	15.00	15.14	15.14	0.13%	4,133,704
Jun 22, 2026	16.44	16.69	14.89	15.12	15.12	-8.09%	7,110,931
Jun 18, 2026	15.57	16.52	15.18	16.45	16.45	4.31%	6,130,120
Jun 17, 2026	15.60	15.96	15.53	15.77	15.77	-	3,364,579
Jun 16, 2026	15.91	16.15	15.60	15.77	15.77	-1.50%	3,608,375
Jun 15, 2026	15.80	16.45	15.77	16.01	16.01	1.33%	3,928,379