SHE:301138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	31.16	33.46	31.16	33.44	33.44	6.53%	4,272,587
Jul 2, 2026	31.27	32.42	30.25	31.39	31.39	-1.60%	2,472,551
Jul 1, 2026	30.69	32.73	30.47	31.90	31.90	2.90%	3,580,075
Jun 30, 2026	30.06	31.91	29.50	31.00	31.00	2.62%	3,401,103
Jun 29, 2026	32.56	32.74	29.02	30.21	30.21	-8.12%	4,699,992
Jun 26, 2026	30.52	33.86	29.82	32.88	32.88	6.79%	5,626,793
Jun 25, 2026	29.77	32.20	28.82	30.79	30.79	3.22%	3,802,001
Jun 24, 2026	32.40	32.68	29.21	29.83	29.83	-8.38%	3,415,200
Jun 23, 2026	31.41	32.94	31.41	32.56	32.56	2.23%	3,328,511
Jun 22, 2026	28.66	32.54	28.43	31.85	31.85	10.71%	3,640,535
Jun 18, 2026	27.80	28.82	27.59	28.77	28.77	3.16%	1,464,322
Jun 17, 2026	27.85	28.17	27.48	27.89	27.89	0.76%	1,181,593
Jun 16, 2026	27.89	27.98	27.08	27.68	27.68	1.10%	1,366,700
Jun 15, 2026	27.00	27.70	26.58	27.38	27.38	1.82%	1,181,600
Jun 12, 2026	26.33	27.08	26.33	26.89	26.89	2.13%	1,044,800