SHE:301156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	11.67	11.84	11.36	11.43	11.43	-2.64%	6,626,285
Aug 21, 2026	11.76	11.80	11.41	11.74	11.74	-1.43%	9,453,917
Aug 20, 2026	12.14	12.27	11.72	11.91	11.91	-1.89%	12,635,450
Aug 19, 2026	12.45	12.82	11.62	12.14	12.14	-5.75%	17,579,449
Aug 18, 2026	11.79	14.10	11.69	12.88	12.88	9.62%	17,300,189
Aug 17, 2026	11.40	11.85	11.35	11.75	11.75	3.16%	3,161,743
Aug 14, 2026	11.40	11.57	11.31	11.39	11.39	-0.78%	3,195,900
Aug 13, 2026	11.54	11.94	11.39	11.48	11.48	-0.52%	5,278,508
Aug 12, 2026	11.60	11.60	11.43	11.54	11.54	0.61%	1,751,718
Aug 11, 2026	11.57	11.73	11.37	11.47	11.47	-0.86%	3,089,180
Aug 10, 2026	11.17	11.59	11.09	11.57	11.57	3.40%	3,095,690
Aug 7, 2026	11.12	11.21	10.86	11.19	11.19	-0.09%	3,863,017
Aug 6, 2026	10.93	11.20	10.80	11.20	11.20	2.47%	3,703,555
Aug 5, 2026	11.04	11.06	10.77	10.93	10.93	-1.09%	4,295,194
Aug 4, 2026	11.00	11.20	10.85	11.05	11.05	0.45%	3,213,410
Aug 3, 2026	10.47	11.02	10.32	11.00	11.00	4.76%	4,003,237
Jul 31, 2026	10.36	10.64	10.35	10.50	10.50	1.65%	3,577,765
Jul 30, 2026	10.46	10.68	10.16	10.33	10.33	-1.24%	3,307,801
Jul 29, 2026	10.17	10.52	10.17	10.46	10.46	1.95%	2,914,210
Jul 28, 2026	10.28	10.55	10.16	10.26	10.26	-0.19%	2,260,740
Jul 27, 2026	9.91	10.38	9.86	10.28	10.28	3.21%	2,724,080
Jul 24, 2026	9.99	10.13	9.75	9.96	9.96	-2.06%	2,895,263
Jul 23, 2026	10.06	10.18	9.89	10.17	10.17	1.70%	3,147,463
Jul 22, 2026	10.23	10.35	9.91	10.00	10.00	-2.72%	3,353,904
Jul 21, 2026	10.39	10.49	9.79	10.28	10.28	-1.53%	4,421,270
Jul 20, 2026	10.86	11.15	10.27	10.44	10.44	-4.31%	3,918,290
Jul 17, 2026	11.13	11.41	10.80	10.91	10.91	-2.33%	3,646,950
Jul 16, 2026	11.07	11.35	10.94	11.17	11.17	0.36%	2,038,860
Jul 15, 2026	10.99	11.25	10.75	11.13	11.13	1.09%	2,796,000
Jul 14, 2026	10.59	11.05	10.43	11.01	11.01	3.09%	3,114,370
Jul 13, 2026	10.90	10.98	10.58	10.68	10.68	-2.02%	3,477,973
Jul 10, 2026	10.69	11.20	10.51	10.90	10.90	1.02%	3,202,943
Jul 9, 2026	10.84	10.93	10.53	10.79	10.79	-0.83%	2,375,246
Jul 8, 2026	11.21	11.23	10.78	10.88	10.88	-2.51%	2,658,886
Jul 7, 2026	11.52	11.66	11.05	11.16	11.16	-3.71%	2,808,676
Jul 6, 2026	11.41	11.88	11.41	11.59	11.59	0.87%	2,832,620
Jul 3, 2026	11.48	11.64	11.31	11.49	11.49	1.59%	3,077,672
Jul 2, 2026	11.32	11.61	11.21	11.31	11.31	-	3,191,583
Jul 1, 2026	10.93	11.51	10.79	11.31	11.31	4.05%	4,483,942
Jun 30, 2026	10.95	11.08	10.70	10.87	10.87	-1.00%	3,726,063
Jun 29, 2026	10.91	11.34	10.51	10.98	10.98	0.92%	3,980,920
Jun 26, 2026	11.11	11.24	10.80	10.88	10.88	-2.77%	3,282,770
Jun 25, 2026	11.51	11.59	11.06	11.19	11.19	-3.20%	2,606,674
Jun 24, 2026	12.12	12.16	11.46	11.56	11.56	-4.86%	3,330,917
Jun 23, 2026	11.99	12.37	11.79	12.15	12.15	1.25%	2,776,738
Jun 22, 2026	11.94	12.00	11.35	12.00	12.00	0.84%	4,101,312
Jun 18, 2026	11.92	12.10	11.70	11.90	11.90	-0.75%	2,413,943
Jun 17, 2026	12.01	12.18	11.90	11.99	11.99	-1.56%	2,572,073
Jun 16, 2026	12.40	12.40	11.95	12.18	12.18	-	3,196,705
Jun 15, 2026	12.63	12.72	12.04	12.18	12.18	-3.56%	4,345,920