SHE:301133 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	26.46	27.20	25.85	26.45	26.45	-1.64%	2,905,900
Sep 10, 2026	27.12	27.58	26.53	26.89	26.89	-1.75%	2,982,696
Sep 9, 2026	28.00	29.00	27.01	27.37	27.37	-5.03%	5,952,746
Sep 8, 2026	33.00	33.00	27.81	28.82	28.82	-13.01%	10,228,380
Sep 7, 2026	32.17	33.61	32.17	33.13	33.13	2.25%	2,440,800
Sep 4, 2026	33.34	33.94	31.93	32.40	32.40	-1.85%	3,352,029
Sep 3, 2026	31.29	33.20	30.45	33.01	33.01	6.79%	4,069,824
Sep 2, 2026	30.68	31.34	30.53	30.91	30.91	-0.67%	1,323,439
Sep 1, 2026	30.01	31.38	30.01	31.12	31.12	1.60%	2,154,700
Aug 31, 2026	30.21	30.63	29.60	30.63	30.63	-0.29%	1,733,500
Aug 28, 2026	30.96	31.24	30.48	30.72	30.72	-0.78%	2,292,800
Aug 27, 2026	29.45	31.02	28.62	30.96	30.96	5.09%	3,969,832
Aug 26, 2026	30.56	30.56	28.73	29.46	29.46	-3.85%	4,004,184
Aug 25, 2026	27.55	31.00	27.07	30.64	30.64	10.22%	4,824,051
Aug 24, 2026	28.24	28.50	27.20	27.80	27.80	-1.35%	2,789,500
Aug 21, 2026	27.30	28.46	26.76	28.18	28.18	2.29%	2,507,829
Aug 20, 2026	27.32	28.04	27.00	27.55	27.55	2.04%	2,282,862
Aug 19, 2026	30.17	30.36	26.81	27.00	27.00	-11.76%	3,942,160
Aug 18, 2026	28.70	30.77	28.35	30.60	30.60	7.07%	4,528,074
Aug 17, 2026	28.33	28.58	27.76	28.58	28.58	1.60%	1,917,200
Aug 14, 2026	28.20	28.46	27.55	28.13	28.13	0.25%	2,006,012
Aug 13, 2026	28.88	29.00	28.01	28.06	28.06	-2.26%	2,416,932
Aug 12, 2026	28.24	29.47	27.90	28.71	28.71	1.63%	2,951,392
Aug 11, 2026	27.58	28.58	26.76	28.25	28.25	1.47%	2,928,260
Aug 10, 2026	27.30	28.50	26.90	27.84	27.84	3.49%	3,907,547
Aug 7, 2026	26.45	26.95	25.45	26.90	26.90	2.67%	2,479,700
Aug 6, 2026	26.07	26.56	25.52	26.20	26.20	0.50%	2,378,469
Aug 5, 2026	25.53	26.20	25.28	26.07	26.07	2.52%	2,747,662
Aug 4, 2026	23.80	25.57	23.51	25.43	25.43	7.39%	3,487,942
Aug 3, 2026	23.90	24.07	23.32	23.68	23.68	-1.04%	3,154,600
Jul 31, 2026	22.00	24.28	21.89	23.93	23.93	9.72%	5,263,362
Jul 30, 2026	23.58	23.96	21.75	21.81	21.81	-7.82%	4,252,558
Jul 29, 2026	22.94	23.93	22.64	23.66	23.66	3.18%	4,910,736
Jul 28, 2026	23.84	24.75	22.84	22.93	22.93	-5.75%	4,625,103
Jul 27, 2026	25.90	25.90	23.38	24.33	24.33	0.37%	7,418,909
Jul 24, 2026	23.60	25.06	23.25	24.24	24.24	1.64%	4,903,853
Jul 23, 2026	23.67	24.48	23.41	23.85	23.85	-0.33%	3,313,400
Jul 22, 2026	24.80	25.85	23.72	23.93	23.93	-1.81%	5,320,528
Jul 21, 2026	24.67	24.67	19.16	24.37	24.37	1.75%	7,039,564
Jul 20, 2026	25.88	28.80	23.40	23.95	23.95	-5.04%	7,177,938
Jul 17, 2026	29.60	29.60	25.07	25.22	25.22	-14.51%	4,695,438
Jul 16, 2026	29.49	31.09	29.00	29.50	29.50	-1.34%	3,690,454
Jul 15, 2026	31.06	32.29	29.52	29.90	29.90	-4.50%	3,321,918
Jul 14, 2026	31.18	31.46	30.01	31.31	31.31	0.55%	3,180,625
Jul 13, 2026	35.39	35.39	30.52	31.14	31.14	-12.01%	4,326,175
Jul 10, 2026	35.48	36.40	35.01	35.39	35.39	-1.42%	2,583,148
Jul 9, 2026	36.35	36.43	34.30	35.90	35.90	-0.47%	2,251,317
Jul 8, 2026	37.50	37.50	35.58	36.07	36.07	-2.88%	1,837,984
Jul 7, 2026	38.51	38.54	36.89	37.14	37.14	-3.66%	2,479,674
Jul 6, 2026	39.09	39.39	37.30	38.55	38.55	-1.43%	3,226,357