SHE:301159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	32.48	32.65	32.00	32.17	32.17	-1.41%	1,737,256
Sep 4, 2026	32.91	33.77	32.46	32.63	32.63	1.34%	2,617,010
Sep 3, 2026	32.51	33.47	32.01	32.20	32.20	-0.95%	1,739,800
Sep 2, 2026	33.00	33.01	32.21	32.51	32.51	-1.78%	1,654,700
Sep 1, 2026	32.75	33.60	32.40	33.10	33.10	1.85%	2,948,379
Aug 31, 2026	31.31	32.70	31.04	32.50	32.50	0.46%	3,604,689
Aug 28, 2026	32.28	33.95	31.75	32.35	32.35	2.54%	4,439,300
Aug 27, 2026	31.59	31.69	31.01	31.55	31.55	1.06%	1,513,900
Aug 26, 2026	31.85	32.07	30.87	31.22	31.22	-1.98%	1,408,900
Aug 25, 2026	30.61	32.04	30.61	31.85	31.85	2.74%	1,879,889
Aug 24, 2026	31.99	32.37	30.79	31.00	31.00	-2.70%	1,986,241
Aug 21, 2026	32.00	32.50	31.47	31.86	31.86	-2.18%	1,947,997
Aug 20, 2026	31.73	33.51	31.64	32.57	32.57	3.99%	2,925,987
Aug 19, 2026	33.45	33.45	31.08	31.32	31.32	-6.48%	2,782,500
Aug 18, 2026	33.70	33.98	32.80	33.49	33.49	-1.64%	2,289,400
Aug 17, 2026	33.43	34.05	32.75	34.05	34.05	1.49%	2,497,187
Aug 14, 2026	33.94	34.31	33.02	33.55	33.55	-1.06%	2,895,436
Aug 13, 2026	34.65	35.24	33.90	33.91	33.91	-2.36%	3,590,407
Aug 12, 2026	34.87	35.50	34.48	34.73	34.73	-0.37%	4,151,411
Aug 11, 2026	34.31	35.76	34.31	34.86	34.86	-0.20%	6,083,100
Aug 10, 2026	32.80	37.80	32.52	34.93	34.93	8.08%	8,774,484
Aug 7, 2026	32.06	33.69	30.83	32.32	32.32	-	6,269,900
Aug 6, 2026	32.01	33.79	32.01	32.32	32.32	-3.44%	6,678,627
Aug 5, 2026	31.99	36.49	31.99	33.47	33.47	4.92%	8,540,326
Aug 4, 2026	29.98	33.30	29.95	31.90	31.90	6.94%	5,560,241
Aug 3, 2026	29.56	29.83	29.06	29.83	29.83	2.37%	2,038,902
Jul 31, 2026	27.93	29.80	27.79	29.14	29.14	6.39%	2,941,367
Jul 30, 2026	27.62	28.58	27.16	27.39	27.39	-1.97%	2,001,400
Jul 29, 2026	27.56	28.10	27.21	27.94	27.94	0.94%	1,828,600
Jul 28, 2026	26.80	28.28	26.68	27.68	27.68	2.52%	2,244,800
Jul 27, 2026	25.68	27.15	25.60	27.00	27.00	4.13%	1,558,900
Jul 24, 2026	26.44	26.84	25.77	25.93	25.93	-3.43%	1,771,500
Jul 23, 2026	26.21	27.07	26.00	26.85	26.85	0.90%	2,014,000
Jul 22, 2026	27.26	27.45	26.31	26.61	26.61	-2.38%	2,233,700
Jul 21, 2026	26.83	27.28	24.54	27.26	27.26	1.68%	3,251,400
Jul 20, 2026	27.69	28.70	26.18	26.81	26.81	-2.69%	2,881,500
Jul 17, 2026	29.30	29.80	27.22	27.55	27.55	-6.58%	3,307,600
Jul 16, 2026	29.18	30.14	28.71	29.49	29.49	0.55%	2,937,100
Jul 15, 2026	29.60	30.44	28.90	29.33	29.33	0.41%	3,449,509
Jul 14, 2026	30.01	31.10	28.10	29.21	29.21	-3.98%	5,324,004
Jul 13, 2026	31.31	33.68	29.10	30.42	30.42	1.40%	5,832,796
Jul 10, 2026	28.64	30.96	28.09	30.00	30.00	4.68%	2,340,000
Jul 9, 2026	28.67	29.10	27.60	28.66	28.66	-1.10%	1,678,114
Jul 8, 2026	28.60	29.05	28.03	28.98	28.98	1.33%	1,336,101
Jul 7, 2026	29.59	29.83	28.47	28.60	28.60	-3.77%	1,352,000
Jul 6, 2026	30.64	31.15	29.51	29.72	29.72	-2.94%	1,842,500
Jul 3, 2026	30.30	30.98	30.09	30.62	30.62	0.36%	1,896,499
Jul 2, 2026	31.39	31.89	30.04	30.51	30.51	-3.81%	2,865,786
Jul 1, 2026	29.26	33.16	29.10	31.72	31.72	9.00%	4,008,283
Jun 30, 2026	29.06	29.70	28.42	29.10	29.10	1.15%	1,255,802