SHE:301148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	56.73	58.00	56.00	57.48	57.48	0.67%	1,061,300
Sep 11, 2026	54.50	58.00	53.02	57.10	57.10	3.74%	1,810,674
Sep 10, 2026	55.71	56.73	55.01	55.04	55.04	-1.98%	708,400
Sep 9, 2026	55.80	57.30	55.80	56.15	56.15	-0.35%	1,380,215
Sep 8, 2026	55.27	56.50	53.61	56.35	56.35	1.95%	1,719,056
Sep 7, 2026	52.66	56.29	52.25	55.27	55.27	4.96%	1,937,361
Sep 4, 2026	53.16	53.99	51.79	52.66	52.66	-0.92%	1,059,472
Sep 3, 2026	51.56	53.35	51.32	53.15	53.15	3.06%	984,701
Sep 2, 2026	51.90	52.19	50.89	51.57	51.57	-1.30%	581,000
Sep 1, 2026	51.63	53.27	51.26	52.25	52.25	0.89%	843,701
Aug 31, 2026	51.50	52.26	50.82	51.79	51.79	-0.44%	828,900
Aug 28, 2026	52.56	54.05	51.90	52.02	52.02	-0.17%	1,469,872
Aug 27, 2026	51.26	52.80	51.10	52.11	52.11	1.28%	1,144,184
Aug 26, 2026	51.18	52.19	50.60	51.45	51.45	0.49%	676,414
Aug 25, 2026	49.86	51.93	49.40	51.20	51.20	1.99%	785,900
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