SHE:301138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	27.90	27.90	27.01	27.57	27.57	-1.08%	773,100
Sep 10, 2026	28.16	28.47	27.70	27.87	27.87	-2.04%	821,700
Sep 9, 2026	28.76	28.93	28.28	28.45	28.45	-1.08%	628,712
Sep 8, 2026	29.08	29.18	28.61	28.76	28.76	-0.69%	819,600
Sep 7, 2026	28.88	29.12	28.62	28.96	28.96	0.59%	750,735
Sep 4, 2026	28.98	29.49	28.62	28.79	28.79	-0.66%	1,349,700
Sep 3, 2026	29.69	29.88	28.90	28.98	28.98	-1.53%	1,184,614
Sep 2, 2026	28.91	29.60	28.82	29.43	29.43	0.86%	1,306,953
Sep 1, 2026	29.01	29.61	28.90	29.18	29.18	0.14%	1,501,889
Aug 31, 2026	28.42	29.19	28.41	29.14	29.14	1.57%	1,560,768
Aug 28, 2026	28.31	28.73	28.30	28.69	28.69	0.56%	1,558,798
Aug 27, 2026	28.34	28.83	28.30	28.53	28.53	-0.70%	2,166,312
Aug 26, 2026	29.66	30.19	28.56	28.73	28.73	-4.52%	4,008,700
Aug 25, 2026	28.80	30.86	28.39	30.09	30.09	3.76%	5,482,490
Aug 24, 2026	28.55	31.60	28.55	29.00	29.00	8.49%	4,673,302
Aug 21, 2026	26.67	26.97	26.46	26.73	26.73	-0.67%	844,696
Aug 20, 2026	26.56	27.16	26.32	26.91	26.91	2.95%	765,000
Aug 19, 2026	27.43	27.43	26.10	26.14	26.14	-4.74%	911,600
Aug 18, 2026	28.01	28.01	27.20	27.44	27.44	-1.19%	753,800
Aug 17, 2026	26.82	27.85	26.81	27.77	27.77	2.97%	773,699
Aug 14, 2026	26.88	27.19	26.81	26.97	26.97	-0.04%	665,100
Aug 13, 2026	27.47	27.51	26.98	26.98	26.98	-1.28%	848,593
Aug 12, 2026	26.86	27.68	26.83	27.33	27.33	1.94%	859,000
Aug 11, 2026	27.11	27.35	26.38	26.81	26.81	-0.92%	839,300
Aug 10, 2026	26.43	27.09	25.97	27.06	27.06	2.31%	971,700
Aug 7, 2026	26.26	26.49	25.32	26.45	26.45	1.15%	868,200
Aug 6, 2026	25.93	26.33	25.63	26.15	26.15	-	805,800
Aug 5, 2026	25.70	26.31	25.64	26.15	26.15	1.36%	986,000
Aug 4, 2026	25.55	25.90	25.45	25.80	25.80	1.14%	711,560
Aug 3, 2026	25.04	25.60	24.88	25.51	25.51	2.57%	675,260
Jul 31, 2026	24.57	25.27	24.38	24.87	24.87	4.06%	1,102,500
Jul 30, 2026	24.58	24.90	23.80	23.90	23.90	-2.77%	843,800
Jul 29, 2026	24.15	24.69	24.10	24.58	24.58	1.78%	845,200
Jul 28, 2026	24.28	25.00	24.09	24.15	24.15	-0.49%	1,024,700
Jul 27, 2026	23.49	24.43	23.46	24.27	24.27	3.54%	974,000
Jul 24, 2026	23.87	24.17	23.30	23.44	23.44	-2.29%	576,700
Jul 23, 2026	23.55	24.18	23.45	23.99	23.99	1.87%	872,900
Jul 22, 2026	24.78	24.78	23.43	23.55	23.55	-4.31%	1,215,700
Jul 21, 2026	24.35	24.80	22.26	24.61	24.61	1.95%	1,893,800
Jul 20, 2026	26.20	26.53	23.60	24.14	24.14	-7.86%	1,895,897
Jul 17, 2026	27.90	28.03	25.76	26.20	26.20	-5.52%	1,542,828
Jul 16, 2026	26.80	28.40	26.68	27.73	27.73	2.02%	1,210,474
Jul 15, 2026	27.73	27.88	26.90	27.18	27.18	-1.81%	1,045,474
Jul 14, 2026	26.92	28.01	26.60	27.68	27.68	2.86%	1,575,641
Jul 13, 2026	29.14	29.15	26.70	26.91	26.91	-8.59%	2,153,000
Jul 10, 2026	29.01	29.78	28.05	29.44	29.44	0.96%	2,388,057
Jul 9, 2026	31.26	31.66	28.69	29.16	29.16	-8.65%	3,928,025
Jul 8, 2026	33.79	35.45	31.00	31.92	31.92	-6.94%	4,947,803
Jul 7, 2026	32.41	34.50	32.21	34.30	34.30	4.80%	3,924,378
Jul 6, 2026	33.00	33.90	32.16	32.73	32.73	-2.12%	2,666,090