SHE:301160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	44.00	45.70	43.18	45.42	45.42	1.72%	4,139,181
Aug 20, 2026	42.54	44.87	41.99	44.65	44.65	7.20%	5,942,134
Aug 19, 2026	45.99	45.99	41.21	41.65	41.65	-10.53%	6,727,690
Aug 18, 2026	45.87	46.80	44.50	46.55	46.55	1.48%	5,637,075
Aug 17, 2026	44.50	45.88	43.85	45.87	45.87	2.39%	6,115,605
Aug 14, 2026	37.95	45.17	37.79	44.80	44.80	18.49%	11,732,742
Aug 13, 2026	39.00	39.49	37.80	37.81	37.81	-3.05%	2,938,212
Aug 12, 2026	38.52	39.36	38.04	39.00	39.00	1.25%	2,799,814
Aug 11, 2026	37.35	39.16	36.34	38.52	38.52	2.97%	4,157,961
Aug 10, 2026	38.77	39.07	37.04	37.41	37.41	-2.53%	3,519,194
Aug 7, 2026	37.33	38.48	36.71	38.38	38.38	2.79%	4,305,060
Aug 6, 2026	36.57	37.77	36.50	37.34	37.34	1.03%	3,373,774
Aug 5, 2026	37.08	37.69	36.70	36.96	36.96	-	3,686,603
Aug 4, 2026	36.57	37.34	35.16	36.96	36.96	5.48%	5,259,524
Aug 3, 2026	34.15	37.03	34.14	35.04	35.04	3.12%	6,230,791
Jul 31, 2026	33.18	35.82	32.20	33.98	33.98	8.49%	6,213,419
Jul 30, 2026	35.45	35.52	31.32	31.32	31.32	-12.22%	5,357,385
Jul 29, 2026	35.36	36.16	34.44	35.68	35.68	-0.25%	4,371,988
Jul 28, 2026	36.51	37.41	35.54	35.77	35.77	-4.10%	1,801,168
Jul 27, 2026	35.34	37.47	35.16	37.30	37.30	4.95%	2,812,192
Jul 24, 2026	37.00	37.49	35.50	35.54	35.54	-5.23%	2,575,551
Jul 23, 2026	38.42	38.92	37.04	37.50	37.50	-2.85%	3,733,364
Jul 22, 2026	39.00	40.16	38.29	38.60	38.60	-2.28%	3,569,521
Jul 21, 2026	36.42	39.58	33.64	39.50	39.50	7.63%	5,998,392
Jul 20, 2026	38.50	39.50	35.23	36.70	36.70	-3.90%	5,292,690
Jul 17, 2026	42.02	42.02	37.92	38.19	38.19	-8.72%	4,978,673
Jul 16, 2026	42.42	45.49	41.44	41.84	41.84	-1.32%	4,946,989
Jul 15, 2026	40.30	43.23	39.72	42.40	42.40	5.29%	4,814,047
Jul 14, 2026	39.81	40.96	37.98	40.27	40.27	1.05%	4,333,907
Jul 13, 2026	42.66	43.05	39.72	39.85	39.85	-7.56%	4,362,031
Jul 10, 2026	44.12	44.96	42.93	43.11	43.11	-2.13%	4,404,660
Jul 9, 2026	45.25	45.48	41.40	44.05	44.05	-1.67%	5,745,173
Jul 8, 2026	48.92	50.37	44.50	44.80	44.80	-8.59%	6,734,017
Jul 7, 2026	50.04	51.46	48.82	49.01	49.01	-3.20%	3,994,073
Jul 6, 2026	51.86	52.98	50.06	50.63	50.63	-2.39%	5,462,545
Jul 3, 2026	51.00	53.90	49.75	51.87	51.87	1.49%	7,560,238
Jul 2, 2026	50.00	52.58	49.28	51.11	51.11	1.01%	7,128,167
Jul 1, 2026	46.63	51.42	45.85	50.60	50.60	8.47%	8,594,227
Jun 30, 2026	46.50	47.48	45.18	46.65	46.65	0.19%	6,303,789
Jun 29, 2026	50.59	50.98	43.31	46.56	46.56	-11.62%	12,154,110
Jun 26, 2026	52.45	53.11	50.20	52.68	52.68	0.44%	7,238,314
Jun 25, 2026	53.00	55.69	52.12	52.45	52.45	0.17%	7,375,924
Jun 24, 2026	53.38	53.92	51.77	52.36	52.36	-1.23%	5,541,787
Jun 23, 2026	54.85	54.98	52.38	53.01	53.01	-4.04%	9,359,940
Jun 22, 2026	47.03	56.18	46.82	55.24	55.24	17.56%	20,570,110
Jun 18, 2026	43.70	47.98	43.50	46.99	46.99	6.31%	8,521,752
Jun 17, 2026	44.44	44.79	42.89	44.20	44.20	-1.58%	5,033,741
Jun 16, 2026	43.50	45.55	42.80	44.91	44.91	2.46%	5,231,780
Jun 15, 2026	43.50	44.45	42.70	43.83	43.83	2.26%	4,637,603
Jun 12, 2026	43.05	44.30	41.94	42.86	42.86	1.54%	4,349,051