SHE:301161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	33.98	34.40	33.35	33.79	33.79	-1.00%	6,028,425
Sep 4, 2025	34.77	35.48	33.18	34.13	34.13	-2.29%	8,239,895
Sep 3, 2025	34.40	35.90	33.53	34.93	34.93	0.92%	11,892,471
Sep 2, 2025	35.60	35.66	33.48	34.61	34.61	-2.92%	7,553,583
Sep 1, 2025	36.06	36.17	35.21	35.65	35.65	-0.22%	4,780,522
Aug 29, 2025	36.52	36.52	35.44	35.73	35.73	-2.16%	6,115,777
Aug 28, 2025	37.67	37.67	35.03	36.52	36.52	-2.41%	9,168,525
Aug 27, 2025	40.98	41.58	37.16	37.42	37.42	-5.29%	8,757,468
Aug 26, 2025	42.40	42.40	39.32	39.51	39.51	-7.25%	8,334,959
Aug 25, 2025	42.84	44.00	41.88	42.60	42.60	-1.53%	6,889,800
Aug 22, 2025	44.61	44.95	42.86	43.26	43.26	-3.61%	8,568,118
Aug 21, 2025	45.36	45.88	43.51	44.88	44.88	-1.25%	6,852,900
Aug 20, 2025	45.50	46.06	43.50	45.45	45.45	-0.94%	8,261,155
Aug 19, 2025	44.01	47.45	43.75	45.88	45.88	1.12%	14,359,149
Aug 18, 2025	40.33	45.39	40.33	45.37	45.37	17.30%	17,135,925
Aug 15, 2025	37.73	38.83	37.07	38.68	38.68	2.84%	9,152,174
Aug 14, 2025	40.01	40.84	37.60	37.61	37.61	-7.91%	13,231,467
Aug 13, 2025	38.54	41.66	38.00	40.84	40.84	5.07%	16,328,540
Aug 12, 2025	39.01	39.78	38.01	38.87	38.87	0.03%	11,892,743
Aug 11, 2025	38.30	39.67	37.80	38.86	38.86	-1.35%	16,848,174
Aug 8, 2025	35.70	43.47	35.50	39.39	39.39	6.52%	23,007,480
Aug 7, 2025	34.40	38.58	34.18	36.98	36.98	7.50%	21,443,601
Aug 6, 2025	33.01	36.17	32.91	34.40	34.40	5.62%	22,420,199
Aug 5, 2025	33.24	33.38	30.96	32.57	32.57	4.42%	20,261,620
Aug 4, 2025	27.56	31.89	27.56	31.19	31.19	12.36%	24,206,451
Aug 1, 2025	28.66	28.95	27.70	27.76	27.76	-2.84%	8,242,177
Jul 31, 2025	29.50	29.50	28.25	28.57	28.57	-4.10%	13,247,385
Jul 30, 2025	29.34	30.66	28.60	29.79	29.79	1.46%	17,628,510
Jul 29, 2025	29.17	29.60	28.61	29.36	29.36	-0.34%	14,687,300
Jul 28, 2025	28.58	30.50	28.58	29.46	29.46	4.80%	17,409,195
Jul 25, 2025	29.43	29.46	28.11	28.11	28.11	-5.67%	18,174,024
Jul 24, 2025	28.81	31.77	28.81	29.80	29.80	-0.03%	24,794,192
Jul 23, 2025	37.50	38.48	29.81	29.81	29.81	-16.05%	35,262,962
Jul 22, 2025	34.71	35.51	34.70	35.51	35.51	20.01%	9,260,563
Jul 21, 2025	24.66	29.59	24.18	29.59	29.59	19.99%	21,284,117
Jul 18, 2025	23.55	24.99	23.30	24.66	24.66	5.52%	10,963,770
Jul 17, 2025	23.30	23.46	23.16	23.37	23.37	0.30%	2,475,221
Jul 16, 2025	23.40	23.59	23.15	23.30	23.30	-0.43%	2,651,900
Jul 15, 2025	23.68	23.78	23.12	23.40	23.40	-1.22%	3,628,173
Jul 14, 2025	22.99	24.04	22.82	23.69	23.69	3.95%	6,668,573
Jul 11, 2025	22.95	23.14	22.61	22.79	22.79	-0.52%	2,742,676
Jul 10, 2025	23.08	23.27	22.70	22.91	22.91	-0.78%	2,448,500
Jul 9, 2025	23.29	23.45	22.90	23.09	23.09	-0.82%	3,197,600
Jul 8, 2025	22.96	23.36	22.59	23.28	23.28	2.11%	4,282,237
Jul 7, 2025	22.16	22.90	22.16	22.80	22.80	1.83%	2,951,530
Jul 4, 2025	22.81	22.98	22.35	22.39	22.39	-2.48%	4,356,929
Jul 3, 2025	23.05	23.32	22.65	22.96	22.96	-0.86%	6,220,653
Jul 2, 2025	22.81	24.19	22.61	23.16	23.16	2.84%	10,037,276
Jul 1, 2025	22.70	22.77	22.23	22.52	22.52	-0.75%	2,895,100
Jun 30, 2025	22.30	22.78	22.10	22.69	22.69	1.75%	3,451,400