SHE:301130 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	28.30	28.31	27.47	27.62	27.62	-4.06%	5,125,777
Sep 8, 2026	27.51	28.79	27.34	28.79	28.79	3.60%	7,384,207
Sep 7, 2026	27.30	27.79	27.03	27.79	27.79	2.17%	4,367,823
Sep 4, 2026	27.60	28.07	27.00	27.20	27.20	-2.02%	5,215,674
Sep 3, 2026	28.32	28.65	27.56	27.76	27.76	-2.63%	6,230,044
Sep 2, 2026	29.30	29.80	28.30	28.51	28.51	-5.88%	8,080,159
Sep 1, 2026	29.51	30.85	28.74	30.29	30.29	0.66%	10,756,984
Aug 31, 2026	31.40	31.40	29.82	30.09	30.09	-9.91%	10,457,409
Aug 28, 2026	34.25	34.27	30.83	33.40	33.40	-6.23%	16,587,427
Aug 27, 2026	34.25	35.94	34.20	35.62	35.62	-1.06%	14,131,873
Aug 26, 2026	36.60	37.00	34.12	36.00	36.00	-7.02%	19,360,422
Aug 25, 2026	32.99	39.71	32.43	38.72	38.72	17.01%	21,670,482
Aug 24, 2026	33.98	35.95	32.50	33.09	33.09	5.45%	15,216,879
Aug 21, 2026	33.04	33.37	29.55	31.38	31.38	-6.19%	14,057,016
Aug 20, 2026	36.54	39.98	32.62	33.45	33.45	0.21%	18,852,948
Aug 19, 2026	27.98	33.38	27.98	33.38	33.38	19.99%	16,621,199
Aug 18, 2026	30.21	30.23	27.81	27.82	27.82	-7.97%	9,797,683
Aug 17, 2026	30.79	32.40	28.73	30.23	30.23	-2.01%	12,955,948
Aug 14, 2026	25.71	30.85	25.30	30.85	30.85	19.99%	10,608,505
Aug 13, 2026	25.54	26.15	25.04	25.71	25.71	1.18%	1,515,900
Aug 12, 2026	25.39	25.79	25.30	25.41	25.41	0.08%	1,082,400
Aug 11, 2026	25.35	25.65	25.07	25.39	25.39	-0.74%	1,071,350
Aug 10, 2026	25.12	25.58	24.88	25.58	25.58	1.87%	1,358,640
Aug 7, 2026	24.50	25.24	24.10	25.11	25.11	2.83%	1,482,284
Aug 6, 2026	24.28	24.45	23.96	24.42	24.42	1.12%	1,235,422
Aug 5, 2026	24.52	24.62	23.86	24.15	24.15	-1.02%	1,284,472
Aug 4, 2026	24.20	24.97	24.04	24.40	24.40	1.50%	1,793,200
Aug 3, 2026	23.22	24.06	22.99	24.04	24.04	4.52%	1,776,500
Jul 31, 2026	22.36	23.11	22.36	23.00	23.00	3.42%	1,858,424
Jul 30, 2026	22.92	23.12	21.91	22.24	22.24	-2.58%	1,990,100
Jul 29, 2026	22.85	23.36	22.67	22.83	22.83	0.44%	1,801,850
Jul 28, 2026	22.65	23.30	22.50	22.73	22.73	-0.66%	1,376,000
Jul 27, 2026	22.22	22.95	22.00	22.88	22.88	2.97%	1,479,900
Jul 24, 2026	23.05	23.10	22.00	22.22	22.22	-3.64%	1,069,950
Jul 23, 2026	22.18	23.16	22.18	23.06	23.06	2.49%	1,190,950
Jul 22, 2026	22.82	23.85	22.35	22.50	22.50	-2.47%	1,709,800
Jul 21, 2026	23.79	24.04	21.88	23.07	23.07	-2.99%	1,917,626
Jul 20, 2026	24.73	25.45	23.39	23.78	23.78	-3.96%	1,683,100
Jul 17, 2026	26.61	26.72	24.54	24.76	24.76	-7.34%	1,876,478
Jul 16, 2026	26.04	27.06	25.70	26.72	26.72	2.45%	1,773,500
Jul 15, 2026	25.52	26.61	25.40	26.08	26.08	1.64%	1,586,000
Jul 14, 2026	24.60	25.77	24.17	25.66	25.66	3.55%	1,334,780
Jul 13, 2026	24.79	25.32	24.60	24.78	24.78	-0.32%	1,068,700
Jul 10, 2026	24.19	25.31	23.80	24.86	24.86	2.77%	1,191,714
Jul 9, 2026	24.06	24.81	23.68	24.19	24.19	-0.66%	766,900
Jul 8, 2026	24.64	24.89	24.10	24.35	24.35	-1.42%	938,400
Jul 7, 2026	25.73	25.89	24.67	24.70	24.70	-4.89%	1,172,300
Jul 6, 2026	25.46	26.22	25.46	25.97	25.97	1.21%	1,138,900
Jul 3, 2026	25.11	25.92	25.06	25.66	25.66	2.23%	1,492,400
Jul 2, 2026	24.78	25.69	24.63	25.10	25.10	0.60%	1,601,500