SHE:301161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	27.92	29.00	27.56	28.49	28.49	0.28%	2,512,539
Aug 20, 2026	28.59	29.08	27.91	28.41	28.41	3.23%	3,001,180
Aug 19, 2026	29.01	29.36	27.51	27.52	27.52	-7.43%	4,345,012
Aug 18, 2026	29.96	30.17	28.95	29.73	29.73	0.24%	3,706,617
Aug 17, 2026	27.94	29.72	27.41	29.66	29.66	7.78%	5,839,367
Aug 14, 2026	27.41	27.59	27.06	27.52	27.52	0.95%	3,106,471
Aug 13, 2026	28.32	28.40	27.25	27.26	27.26	-2.99%	4,241,785
Aug 12, 2026	27.30	28.53	27.01	28.10	28.10	3.08%	4,582,800
Aug 11, 2026	27.22	28.70	27.06	27.26	27.26	0.29%	4,766,196
Aug 10, 2026	27.80	27.88	26.91	27.18	27.18	-0.98%	4,127,580
Aug 7, 2026	26.44	27.94	25.68	27.45	27.45	3.78%	6,695,372
Aug 6, 2026	26.40	26.83	25.93	26.45	26.45	-0.34%	4,427,592
Aug 5, 2026	25.67	27.05	25.51	26.54	26.54	3.11%	4,591,792
Aug 4, 2026	24.51	25.91	24.38	25.74	25.74	5.02%	5,114,905
Aug 3, 2026	24.12	24.58	23.98	24.51	24.51	1.70%	3,409,400
Jul 31, 2026	24.03	24.99	23.66	24.10	24.10	4.92%	5,471,840
Jul 30, 2026	24.10	24.49	22.87	22.97	22.97	-5.55%	4,674,620
Jul 29, 2026	24.99	24.99	23.60	24.32	24.32	-2.09%	4,808,588
Jul 28, 2026	25.40	26.19	24.63	24.84	24.84	-3.08%	3,927,727
Jul 27, 2026	24.80	25.82	24.32	25.63	25.63	3.31%	4,008,200
Jul 24, 2026	24.58	25.65	24.34	24.81	24.81	-0.20%	4,129,700
Jul 23, 2026	25.13	25.64	24.46	24.86	24.86	-0.88%	4,390,018
Jul 22, 2026	25.51	26.28	25.00	25.08	25.08	-0.99%	7,231,245
Jul 21, 2026	24.06	25.33	21.91	25.33	25.33	6.65%	8,656,342
Jul 20, 2026	27.75	28.06	23.40	23.75	23.75	-14.29%	8,347,896
Jul 17, 2026	31.71	31.77	27.68	27.71	27.71	-12.67%	6,551,097
Jul 16, 2026	33.50	34.00	31.55	31.73	31.73	-6.21%	4,755,500
Jul 15, 2026	35.00	36.13	33.46	33.83	33.83	-2.14%	4,672,774
Jul 14, 2026	35.78	36.45	34.16	34.57	34.57	-3.25%	5,555,500
Jul 13, 2026	40.50	40.89	35.70	35.73	35.73	-11.14%	7,770,039
Jul 10, 2026	38.78	42.18	38.10	40.21	40.21	5.37%	9,317,017
Jul 9, 2026	37.65	38.38	36.50	38.16	38.16	0.87%	4,875,497
Jul 8, 2026	39.00	39.40	36.00	37.83	37.83	-3.02%	6,755,949
Jul 7, 2026	40.40	40.65	38.50	39.01	39.01	-3.32%	7,508,827
Jul 6, 2026	38.01	42.90	38.01	40.35	40.35	7.09%	12,800,528
Jul 3, 2026	39.17	39.98	37.60	37.68	37.68	-3.80%	7,258,068
Jul 2, 2026	39.16	41.20	38.08	39.17	39.17	-2.44%	8,201,900
Jul 1, 2026	38.85	41.65	38.23	40.15	40.15	3.99%	12,642,906
Jun 30, 2026	36.96	39.39	35.60	38.61	38.61	3.43%	13,035,271
Jun 29, 2026	34.00	37.50	33.58	37.33	37.33	9.41%	13,296,110
Jun 26, 2026	34.13	35.14	32.84	34.12	34.12	-0.38%	6,658,127
Jun 25, 2026	35.20	35.53	33.10	34.25	34.25	-1.78%	6,337,220
Jun 24, 2026	34.68	35.60	33.56	34.87	34.87	-0.29%	6,822,700
Jun 23, 2026	33.50	36.20	32.81	34.97	34.97	4.17%	10,823,763
Jun 22, 2026	35.18	36.36	32.03	33.57	33.57	-5.57%	11,959,483
Jun 18, 2026	35.50	35.88	34.23	35.55	35.55	-2.60%	10,417,470
Jun 17, 2026	35.65	36.59	35.02	36.50	36.50	3.46%	14,170,330
Jun 16, 2026	35.10	36.48	34.60	35.28	35.28	0.37%	9,823,701
Jun 15, 2026	36.07	36.35	34.16	35.15	35.15	-0.57%	12,044,580
Jun 12, 2026	36.17	39.48	35.00	35.35	35.35	-3.23%	18,336,335