SHE:301128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	110.03	110.51	102.30	106.10	106.10	-3.09%	4,438,782
Aug 21, 2026	106.86	111.92	104.37	109.48	109.48	1.37%	5,222,243
Aug 20, 2026	108.50	110.00	106.00	108.00	108.00	1.06%	3,651,472
Aug 19, 2026	115.18	117.00	105.78	106.87	106.87	-9.59%	5,837,062
Aug 18, 2026	120.19	120.58	116.54	118.20	118.20	-0.02%	5,503,336
Aug 17, 2026	116.01	118.49	113.30	118.22	118.22	3.29%	6,514,658
Aug 14, 2026	112.88	114.97	111.81	114.45	114.45	2.46%	4,948,749
Aug 13, 2026	115.00	117.00	111.60	111.70	111.70	-1.37%	7,104,268
Aug 12, 2026	109.73	116.00	107.63	113.25	113.25	2.03%	8,753,093
Aug 11, 2026	107.43	112.20	106.60	111.00	111.00	1.56%	5,829,080
Aug 10, 2026	113.42	114.33	105.86	109.29	109.29	-4.41%	7,408,744
Aug 7, 2026	109.14	115.87	105.88	114.33	114.33	6.97%	7,897,321
Aug 6, 2026	102.90	111.00	102.80	106.88	106.88	4.50%	8,833,205
Aug 5, 2026	94.24	102.86	94.24	102.28	102.28	7.04%	6,375,717
Aug 4, 2026	93.34	97.38	90.05	95.55	95.55	5.83%	5,902,431
Aug 3, 2026	88.87	95.57	88.07	90.29	90.29	0.27%	6,217,419
Jul 31, 2026	99.00	99.00	90.00	90.05	90.05	7.18%	6,464,634
Jul 30, 2026	95.80	96.64	84.00	84.02	84.02	-12.85%	5,561,176
Jul 29, 2026	98.75	99.03	90.68	96.41	96.41	-1.71%	4,736,594
Jul 28, 2026	101.65	104.78	97.57	98.09	98.09	-7.07%	3,952,399
Jul 27, 2026	101.43	105.65	98.88	105.55	105.55	4.06%	3,779,221
Jul 24, 2026	103.50	105.48	100.08	101.43	101.43	-3.37%	3,106,473
Jul 23, 2026	105.00	108.60	101.73	104.97	104.97	-0.03%	4,105,649
Jul 22, 2026	105.00	110.99	103.00	105.00	105.00	-2.13%	4,866,706
Jul 21, 2026	101.00	107.48	87.19	107.28	107.28	7.40%	7,245,996
Jul 20, 2026	114.50	115.14	96.80	99.89	99.89	-9.60%	6,727,066
Jul 17, 2026	124.48	126.00	109.00	110.50	110.50	-11.83%	5,820,629
Jul 16, 2026	130.00	132.25	123.01	125.33	125.33	-4.50%	3,655,318
Jul 15, 2026	137.76	140.70	130.52	131.23	131.23	-3.51%	3,609,360
Jul 14, 2026	131.11	136.60	125.50	136.00	136.00	3.83%	4,332,616
Jul 13, 2026	145.60	148.50	129.50	130.98	130.98	-10.35%	5,348,901
Jul 10, 2026	142.82	153.80	140.12	146.10	146.10	2.51%	6,588,659
Jul 9, 2026	141.51	143.88	132.61	142.52	142.52	2.52%	6,493,883
Jul 8, 2026	147.01	149.50	138.88	139.01	139.01	-4.76%	4,202,601
Jul 7, 2026	150.54	154.80	143.41	145.96	145.96	-3.02%	5,152,539
Jul 6, 2026	149.35	158.84	147.90	150.51	150.51	-0.86%	5,513,379
Jul 3, 2026	148.00	157.60	148.00	151.81	151.81	1.90%	4,511,969
Jul 2, 2026	150.01	157.88	147.50	148.98	148.98	-4.37%	5,270,242
Jul 1, 2026	153.11	162.00	153.11	155.78	155.78	-0.08%	5,694,680
Jun 30, 2026	149.71	157.26	146.17	155.90	155.90	6.74%	5,938,510
Jun 29, 2026	153.00	155.04	141.70	146.05	146.05	-6.08%	7,850,526
Jun 26, 2026	151.67	164.11	148.60	155.50	155.50	2.84%	10,481,769
Jun 25, 2026	153.98	156.30	150.10	151.21	151.21	-1.48%	6,916,885
Jun 24, 2026	155.24	155.95	150.00	153.48	153.48	-2.04%	7,286,011
Jun 23, 2026	185.00	186.00	155.09	156.68	156.68	-11.40%	12,941,917
Jun 22, 2026	184.90	185.00	172.01	176.84	176.84	-6.04%	11,637,091
Jun 18, 2026	176.99	189.80	175.13	188.20	188.20	6.03%	8,602,243
Jun 17, 2026	183.61	187.00	174.11	177.50	177.50	-4.05%	10,040,940
Jun 16, 2026	185.00	191.80	181.00	185.00	185.00	4.99%	8,391,889
Jun 15, 2026	168.01	181.36	168.01	176.20	176.20	7.51%	11,755,250