SHE:301148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	52.92	52.92	49.65	50.20	50.20	-3.26%	918,900
Aug 21, 2026	51.21	51.93	50.08	51.89	51.89	0.78%	814,000
Aug 20, 2026	51.07	52.90	51.01	51.49	51.49	1.36%	1,090,316
Aug 19, 2026	51.52	51.90	50.60	50.80	50.80	-2.79%	1,049,880
Aug 18, 2026	52.69	53.00	51.58	52.26	52.26	-0.95%	1,299,500
Aug 17, 2026	54.11	54.11	51.85	52.76	52.76	-2.82%	1,837,464
Aug 14, 2026	55.38	55.89	51.51	54.29	54.29	-2.86%	2,873,400
Aug 13, 2026	59.87	61.30	55.40	55.89	55.89	-6.48%	3,418,728
Aug 12, 2026	53.18	60.00	52.50	59.76	59.76	12.33%	3,688,989
Aug 11, 2026	50.20	54.80	48.52	53.20	53.20	8.13%	2,755,330
Aug 10, 2026	47.42	49.89	47.00	49.20	49.20	3.75%	1,560,014
Aug 7, 2026	47.28	47.75	46.18	47.42	47.42	0.30%	869,800
Aug 6, 2026	47.98	48.25	46.60	47.28	47.28	-1.50%	1,291,900
Aug 5, 2026	44.62	49.88	44.53	48.00	48.00	8.04%	2,560,431
Aug 4, 2026	43.88	44.64	43.01	44.43	44.43	2.16%	774,259
Aug 3, 2026	42.55	43.89	42.42	43.49	43.49	1.14%	761,200
Jul 31, 2026	42.50	44.08	41.36	43.00	43.00	2.53%	809,273
Jul 30, 2026	43.19	44.11	41.40	41.94	41.94	-3.39%	1,061,814
Jul 29, 2026	42.37	43.93	42.37	43.41	43.41	1.38%	903,500
Jul 28, 2026	43.99	44.18	42.47	42.82	42.82	-2.35%	840,338
Jul 27, 2026	41.90	43.99	41.29	43.85	43.85	5.08%	1,437,922
Jul 24, 2026	41.90	42.37	41.09	41.73	41.73	-0.76%	851,214
Jul 23, 2026	41.20	42.19	40.43	42.05	42.05	1.89%	693,400
Jul 22, 2026	41.52	42.76	40.68	41.27	41.27	-0.60%	1,670,400
Jul 21, 2026	39.05	41.81	35.26	41.52	41.52	6.87%	2,646,231
Jul 20, 2026	41.89	42.42	38.20	38.85	38.85	-6.39%	1,888,376
Jul 17, 2026	44.18	44.65	40.52	41.50	41.50	-6.07%	1,319,308
Jul 16, 2026	45.16	45.74	44.00	44.18	44.18	-3.43%	772,681
Jul 15, 2026	46.30	46.66	45.35	45.75	45.75	-1.00%	642,200
Jul 14, 2026	46.01	46.65	44.40	46.21	46.21	0.24%	1,329,400
Jul 13, 2026	49.01	49.01	45.70	46.10	46.10	-6.87%	1,226,900
Jul 10, 2026	48.98	50.50	48.63	49.50	49.50	1.43%	1,077,900
Jul 9, 2026	49.84	50.04	47.24	48.80	48.80	-1.17%	1,242,573
Jul 8, 2026	51.44	51.54	48.91	49.38	49.38	-4.10%	1,041,800
Jul 7, 2026	51.98	52.41	50.56	51.49	51.49	-1.42%	903,500
Jul 6, 2026	51.80	53.00	50.85	52.23	52.23	0.89%	1,075,900
Jul 3, 2026	52.29	52.67	51.65	51.77	51.77	-0.60%	956,400
Jul 2, 2026	53.05	54.27	51.73	52.08	52.08	-2.58%	1,450,300
Jul 1, 2026	53.53	54.10	52.78	53.46	53.46	0.38%	1,346,000
Jun 30, 2026	52.95	53.70	52.26	53.26	53.26	1.10%	1,367,400
Jun 29, 2026	53.70	56.89	51.23	52.68	52.68	-2.37%	1,729,418
Jun 26, 2026	57.03	57.43	53.68	53.96	53.96	-6.98%	2,542,522
Jun 25, 2026	62.31	62.31	57.70	58.01	58.01	-6.57%	2,503,515
Jun 24, 2026	61.83	62.87	59.30	62.09	62.09	-0.42%	3,348,200
Jun 23, 2026	56.68	66.13	56.19	62.35	62.35	10.00%	5,051,128
Jun 22, 2026	55.00	56.69	53.07	56.68	56.68	0.87%	3,668,267
Jun 18, 2026	54.10	57.17	50.16	56.19	56.19	3.88%	3,675,602
Jun 17, 2026	54.30	55.17	53.65	54.09	54.09	0.17%	1,516,858
Jun 16, 2026	55.00	56.00	53.59	54.00	54.00	-1.80%	2,323,027
Jun 15, 2026	56.51	57.15	53.99	54.99	54.99	-2.69%	2,610,531