SHE:301163 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	23.27	23.71	22.86	23.64	23.64	0.42%	1,102,200
Aug 20, 2026	23.01	23.65	22.94	23.54	23.54	2.84%	986,800
Aug 19, 2026	23.37	23.67	22.70	22.89	22.89	-2.64%	1,069,000
Aug 18, 2026	23.67	23.69	23.27	23.51	23.51	-0.89%	867,500
Aug 17, 2026	23.25	23.74	23.01	23.72	23.72	2.02%	936,017
Aug 14, 2026	22.93	23.72	22.81	23.25	23.25	1.09%	1,382,200
Aug 13, 2026	23.51	23.60	22.97	23.00	23.00	-2.17%	1,200,294
Aug 12, 2026	23.59	23.76	23.30	23.51	23.51	0.38%	1,106,343
Aug 11, 2026	23.55	23.70	23.10	23.42	23.42	-0.55%	1,205,500
Aug 10, 2026	22.54	23.59	22.48	23.55	23.55	3.74%	1,326,100
Aug 7, 2026	22.84	22.87	22.30	22.70	22.70	-0.35%	1,094,600
Aug 6, 2026	22.73	23.01	22.29	22.78	22.78	-0.65%	1,142,732
Aug 5, 2026	22.60	22.98	22.49	22.93	22.93	1.01%	1,347,913
Aug 4, 2026	22.50	23.13	22.13	22.70	22.70	1.66%	1,676,755
Aug 3, 2026	21.54	22.48	21.38	22.33	22.33	4.69%	1,491,800
Jul 31, 2026	20.63	21.75	20.63	21.33	21.33	3.80%	1,477,650
Jul 30, 2026	20.92	21.37	20.20	20.55	20.55	-2.05%	1,596,600
Jul 29, 2026	20.64	21.21	20.50	20.98	20.98	2.09%	1,601,736
Jul 28, 2026	20.50	21.08	20.30	20.55	20.55	-	1,257,000
Jul 27, 2026	20.07	20.77	19.95	20.55	20.55	2.54%	1,203,700
Jul 24, 2026	20.28	20.39	19.68	20.04	20.04	-2.15%	1,322,300
Jul 23, 2026	19.49	20.56	19.42	20.48	20.48	5.08%	1,264,550
Jul 22, 2026	20.04	20.28	19.31	19.49	19.49	-3.03%	1,531,599
Jul 21, 2026	20.00	20.50	18.50	20.10	20.10	-0.25%	2,682,485
Jul 20, 2026	21.11	21.84	19.57	20.15	20.15	-3.73%	2,214,400
Jul 17, 2026	22.08	22.86	20.90	20.93	20.93	-5.59%	2,263,586
Jul 16, 2026	22.10	22.88	21.85	22.17	22.17	-0.45%	1,743,800
Jul 15, 2026	22.40	23.08	21.97	22.27	22.27	-0.27%	1,811,558
Jul 14, 2026	21.79	22.50	21.30	22.33	22.33	2.43%	1,850,800
Jul 13, 2026	22.50	24.14	21.63	21.80	21.80	-3.63%	2,491,200
Jul 10, 2026	22.00	23.29	21.92	22.62	22.62	2.45%	2,371,100
Jul 9, 2026	22.11	23.87	21.51	22.08	22.08	-0.14%	2,778,285
Jul 8, 2026	22.72	22.99	21.90	22.11	22.11	-2.60%	1,734,900
Jul 7, 2026	23.81	23.97	22.69	22.70	22.70	-3.90%	2,279,500
Jul 6, 2026	25.35	25.59	23.40	23.62	23.62	-7.30%	3,412,100
Jul 3, 2026	25.80	26.45	25.01	25.48	25.48	0.12%	4,035,382
Jul 2, 2026	23.39	26.99	23.18	25.45	25.45	10.17%	5,211,624
Jul 1, 2026	22.00	23.30	21.74	23.10	23.10	4.15%	1,909,200
Jun 30, 2026	22.19	22.49	21.65	22.18	22.18	-0.67%	1,409,800
Jun 29, 2026	21.77	22.33	21.00	22.33	22.33	2.01%	1,897,900
Jun 26, 2026	22.44	22.50	21.53	21.89	21.89	-2.06%	1,112,300
Jun 25, 2026	23.46	23.46	22.13	22.35	22.35	-4.73%	1,189,100
Jun 24, 2026	23.96	24.54	23.12	23.46	23.46	-3.06%	1,191,100
Jun 23, 2026	23.60	24.50	23.43	24.20	24.20	2.54%	1,458,300
Jun 22, 2026	23.11	23.60	22.37	23.60	23.60	0.85%	1,393,508
Jun 18, 2026	23.43	23.81	22.90	23.40	23.40	-1.56%	1,098,200
Jun 17, 2026	24.07	24.26	23.43	23.77	23.77	-1.70%	1,395,100
Jun 16, 2026	24.95	24.95	23.58	24.18	24.18	-1.59%	1,629,700
Jun 15, 2026	24.90	25.70	24.32	24.57	24.57	-0.28%	1,165,000
Jun 12, 2026	24.59	25.10	24.25	24.64	24.64	0.69%	974,000