SHE:301158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	15.59	16.40	15.11	15.23	15.23	2.63%	15,213,057
Sep 10, 2026	15.59	15.71	14.82	14.84	14.84	-3.51%	8,277,561
Sep 9, 2026	15.50	15.60	15.29	15.38	15.38	-2.16%	6,606,931
Sep 8, 2026	15.09	15.72	14.96	15.72	15.72	3.90%	9,145,032
Sep 7, 2026	15.20	15.36	14.96	15.13	15.13	-0.53%	6,707,369
Sep 4, 2026	15.49	15.87	15.17	15.21	15.21	-2.25%	11,214,170
Sep 3, 2026	16.01	16.48	15.45	15.56	15.56	-4.72%	17,950,874
Sep 2, 2026	15.61	17.79	15.61	16.33	16.33	7.01%	23,144,844
Sep 1, 2026	15.29	15.58	15.13	15.26	15.26	-0.20%	6,164,729
Aug 31, 2026	15.10	15.42	14.96	15.29	15.29	1.66%	5,737,810
Aug 28, 2026	15.01	15.16	14.90	15.04	15.04	0.13%	3,912,571
Aug 27, 2026	14.88	15.10	14.75	15.02	15.02	0.54%	3,552,568
Aug 26, 2026	14.98	15.12	14.60	14.94	14.94	-0.20%	3,972,684
Aug 25, 2026	14.32	15.10	14.31	14.97	14.97	2.75%	5,822,325
Aug 24, 2026	15.07	15.10	14.27	14.57	14.57	-5.08%	8,592,210
Aug 21, 2026	15.25	15.62	15.06	15.35	15.35	-0.71%	6,559,899
Aug 20, 2026	15.65	15.91	15.31	15.46	15.46	-1.28%	9,120,885
Aug 19, 2026	16.35	16.73	15.60	15.66	15.66	-4.92%	14,742,080
Aug 18, 2026	16.90	17.79	16.40	16.47	16.47	-1.96%	22,332,427
Aug 17, 2026	16.02	17.20	15.77	16.80	16.80	4.87%	23,609,730
Aug 14, 2026	15.38	16.30	14.97	16.02	16.02	7.09%	22,670,885
Aug 13, 2026	15.10	15.22	14.84	14.96	14.96	-1.64%	7,344,730
Aug 12, 2026	15.23	15.32	15.06	15.21	15.21	-1.43%	7,382,941
Aug 11, 2026	15.50	15.80	15.19	15.43	15.43	-0.32%	9,959,762
Aug 10, 2026	14.73	15.48	14.64	15.48	15.48	4.59%	11,232,565
Aug 7, 2026	14.88	14.98	14.45	14.80	14.80	0.07%	7,913,377
Aug 6, 2026	14.80	14.86	14.49	14.79	14.79	-0.20%	7,316,755
Aug 5, 2026	14.55	14.87	14.44	14.82	14.82	0.82%	8,992,760
Aug 4, 2026	14.32	14.77	14.32	14.70	14.70	2.65%	11,099,854
Aug 3, 2026	14.34	14.59	14.10	14.32	14.32	-3.18%	10,273,685
Jul 31, 2026	13.90	14.95	13.85	14.79	14.79	-2.31%	15,300,575
Jul 30, 2026	15.17	15.49	14.25	15.14	15.14	2.71%	17,717,664
Jul 29, 2026	15.44	15.75	14.69	14.74	14.74	-3.53%	15,161,447
Jul 28, 2026	14.58	15.80	14.54	15.28	15.28	0.33%	18,365,026
Jul 27, 2026	14.17	15.23	13.60	15.23	15.23	-3.12%	20,550,783
Jul 24, 2026	15.39	16.33	14.31	15.72	15.72	3.90%	28,565,472
Jul 23, 2026	12.68	15.13	12.65	15.13	15.13	19.98%	19,069,946
Jul 22, 2026	12.28	12.78	12.12	12.61	12.61	1.37%	6,345,517
Jul 21, 2026	12.74	12.74	11.57	12.44	12.44	-3.42%	9,162,960
Jul 20, 2026	12.80	13.68	12.65	12.88	12.88	0.94%	7,409,110
Jul 17, 2026	13.15	13.60	12.66	12.76	12.76	-3.77%	4,845,441
Jul 16, 2026	13.03	13.45	12.85	13.26	13.26	0.68%	4,006,540
Jul 15, 2026	13.60	13.78	13.14	13.17	13.17	-4.84%	6,058,320
Jul 14, 2026	13.60	14.10	13.27	13.84	13.84	4.37%	7,720,517
Jul 13, 2026	14.21	14.47	13.26	13.26	13.26	-6.09%	4,672,550
Jul 10, 2026	13.67	14.46	13.48	14.12	14.12	1.80%	6,008,130
Jul 9, 2026	14.08	14.45	13.61	13.87	13.87	0.22%	6,251,970
Jul 8, 2026	14.34	14.59	13.78	13.84	13.84	-1.70%	3,283,806
Jul 7, 2026	14.43	14.69	13.99	14.08	14.08	-3.76%	3,357,885
Jul 6, 2026	14.76	14.79	14.43	14.63	14.63	-0.81%	3,374,880