SHE:301131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	33.18	33.88	32.82	33.86	33.86	1.68%	1,200,349
Aug 24, 2026	33.88	34.10	32.61	33.30	33.30	-2.63%	1,113,571
Aug 21, 2026	34.01	34.28	33.16	34.20	34.20	0.21%	809,458
Aug 20, 2026	33.43	34.28	33.43	34.13	34.13	2.77%	863,235
Aug 19, 2026	33.89	34.23	33.08	33.21	33.21	-3.12%	952,261
Aug 18, 2026	34.21	34.48	33.78	34.28	34.28	-0.35%	760,383
Aug 17, 2026	33.51	34.42	33.46	34.40	34.40	2.66%	898,574
Aug 14, 2026	33.72	33.80	33.29	33.51	33.51	-0.06%	754,713
Aug 13, 2026	34.24	34.36	33.51	33.53	33.53	-2.04%	672,904
Aug 12, 2026	34.02	34.40	33.99	34.23	34.23	0.80%	582,865
Aug 11, 2026	34.26	34.43	33.66	33.96	33.96	-0.67%	682,883
Aug 10, 2026	33.35	34.36	33.00	34.19	34.19	1.91%	976,777
Aug 7, 2026	33.34	33.70	32.70	33.55	33.55	1.12%	1,088,853
Aug 6, 2026	33.02	33.23	32.66	33.18	33.18	0.79%	732,101
Aug 5, 2026	33.05	33.39	32.40	32.92	32.92	0.09%	1,000,991
Aug 4, 2026	32.47	33.16	32.47	32.89	32.89	1.92%	1,080,017
Aug 3, 2026	31.36	32.43	31.19	32.27	32.27	3.46%	919,216
Jul 31, 2026	30.60	31.31	30.60	31.19	31.19	2.30%	936,800
Jul 30, 2026	30.70	31.39	30.00	30.49	30.49	-0.10%	1,070,956
Jul 29, 2026	29.84	30.82	29.56	30.52	30.52	2.73%	1,238,339
Jul 28, 2026	29.40	30.10	29.12	29.71	29.71	0.81%	910,700
Jul 27, 2026	28.45	29.58	28.24	29.47	29.47	3.15%	882,698
Jul 24, 2026	29.01	29.18	28.34	28.57	28.57	-2.06%	859,871
Jul 23, 2026	28.22	29.21	28.12	29.17	29.17	3.37%	992,916
Jul 22, 2026	28.80	29.18	27.96	28.22	28.22	-2.42%	1,360,251
Jul 21, 2026	29.29	29.64	27.75	28.92	28.92	-1.63%	1,692,013
Jul 20, 2026	30.81	31.37	28.88	29.40	29.40	-3.73%	1,564,870
Jul 17, 2026	31.68	32.29	30.22	30.54	30.54	-3.60%	1,155,741
Jul 16, 2026	31.42	32.54	31.22	31.68	31.68	0.76%	1,063,326
Jul 15, 2026	31.23	31.55	30.79	31.44	31.44	0.87%	874,853
Jul 14, 2026	30.78	31.17	29.90	31.17	31.17	1.86%	1,179,644
Jul 13, 2026	31.74	31.93	30.37	30.60	30.60	-3.77%	1,105,324
Jul 10, 2026	31.28	32.45	30.81	31.80	31.80	1.66%	1,150,430
Jul 9, 2026	31.38	32.00	30.00	31.28	31.28	-0.32%	1,349,796
Jul 8, 2026	32.05	32.37	31.14	31.38	31.38	-2.27%	812,324
Jul 7, 2026	33.78	33.80	32.10	32.11	32.11	-4.94%	1,325,348
Jul 6, 2026	34.37	35.19	33.68	33.78	33.78	-2.68%	1,526,849
Jul 3, 2026	34.00	34.99	33.68	34.71	34.71	2.91%	1,549,087
Jul 2, 2026	33.05	34.48	32.80	33.73	33.73	2.06%	1,879,515
Jul 1, 2026	32.13	33.48	32.00	33.05	33.05	2.86%	1,277,313
Jun 30, 2026	32.48	32.65	31.73	32.13	32.13	-0.37%	1,001,828
Jun 29, 2026	32.57	32.77	30.96	32.25	32.25	-0.98%	1,322,962
Jun 26, 2026	33.18	33.19	32.25	32.57	32.57	-2.02%	983,391
Jun 25, 2026	34.03	34.10	33.21	33.24	33.24	-1.74%	1,269,776
Jun 24, 2026	35.00	35.23	33.73	33.83	33.83	-3.54%	994,524
Jun 23, 2026	34.90	35.82	34.50	35.07	35.07	0.06%	1,113,012
Jun 22, 2026	34.61	35.05	33.29	35.05	35.05	0.72%	1,229,449
Jun 18, 2026	34.85	35.25	34.10	34.80	34.80	-0.14%	1,056,427
Jun 17, 2026	35.60	35.93	34.57	34.85	34.85	-2.65%	1,173,706
Jun 16, 2026	36.13	36.26	34.90	35.80	35.80	-1.05%	1,233,920