SHE:301166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	29.27	29.66	29.06	29.40	29.40	0.44%	1,761,500
Aug 31, 2026	29.63	29.70	28.90	29.27	29.27	-0.85%	2,086,068
Aug 28, 2026	29.80	29.91	29.45	29.52	29.52	-1.20%	2,428,279
Aug 27, 2026	29.45	30.46	29.35	29.88	29.88	-0.07%	3,253,300
Aug 26, 2026	29.89	31.43	29.50	29.90	29.90	0.81%	3,557,183
Aug 25, 2026	28.76	29.87	28.57	29.66	29.66	2.28%	4,355,242
Aug 24, 2026	30.64	31.13	28.71	29.00	29.00	-5.35%	5,264,890
Aug 21, 2026	33.83	34.29	30.03	30.64	30.64	-10.04%	10,729,078
Aug 20, 2026	30.49	34.06	30.37	34.06	34.06	20.01%	5,574,420
Aug 19, 2026	29.02	29.38	28.20	28.38	28.38	-3.14%	1,556,800
Aug 18, 2026	29.94	30.25	29.14	29.30	29.30	-2.98%	1,957,033
Aug 17, 2026	30.11	30.48	29.50	30.20	30.20	-0.85%	1,975,500
Aug 14, 2026	28.94	31.22	28.77	30.46	30.46	4.75%	3,998,269
Aug 13, 2026	28.77	29.75	28.30	29.08	29.08	1.15%	1,608,600
Aug 12, 2026	28.64	29.16	28.64	28.75	28.75	-0.24%	803,095
Aug 11, 2026	28.85	29.25	28.53	28.82	28.82	-1.06%	1,730,500
Aug 10, 2026	28.15	29.90	28.15	29.13	29.13	4.07%	3,334,434
Aug 7, 2026	26.45	28.18	26.25	27.99	27.99	5.58%	2,194,178
Aug 6, 2026	26.34	26.68	26.20	26.51	26.51	0.53%	986,300
Aug 5, 2026	26.62	26.85	26.12	26.37	26.37	-0.98%	969,900
Aug 4, 2026	25.90	26.78	25.83	26.63	26.63	3.22%	1,505,339
Aug 3, 2026	25.18	25.84	25.02	25.80	25.80	2.58%	1,144,900
Jul 31, 2026	24.42	25.31	24.42	25.15	25.15	2.99%	1,399,918
Jul 30, 2026	24.66	25.05	24.28	24.42	24.42	-0.97%	1,678,700
Jul 29, 2026	24.50	24.95	24.28	24.66	24.66	0.65%	1,214,600
Jul 28, 2026	24.78	25.24	24.35	24.50	24.50	-1.33%	1,153,000
Jul 27, 2026	23.89	24.83	23.89	24.83	24.83	3.07%	1,158,000
Jul 24, 2026	24.51	24.88	24.01	24.09	24.09	-2.86%	1,072,469
Jul 23, 2026	24.23	24.80	24.15	24.80	24.80	1.35%	955,949
Jul 22, 2026	24.94	25.38	24.33	24.47	24.47	-2.12%	1,116,879
Jul 21, 2026	25.96	26.00	24.21	25.00	25.00	-3.55%	1,780,982
Jul 20, 2026	26.82	27.28	25.54	25.92	25.92	-3.21%	1,362,813
Jul 17, 2026	28.28	28.29	26.55	26.78	26.78	-4.77%	1,341,000
Jul 16, 2026	28.00	28.63	27.51	28.12	28.12	0.50%	1,328,913
Jul 15, 2026	27.03	28.49	27.03	27.98	27.98	1.93%	1,699,730
Jul 14, 2026	25.91	27.48	25.57	27.45	27.45	5.33%	1,668,200
Jul 13, 2026	26.65	26.99	25.95	26.06	26.06	-1.88%	1,141,200
Jul 10, 2026	25.89	27.14	25.50	26.56	26.56	2.43%	1,538,000
Jul 9, 2026	26.10	26.48	25.50	25.93	25.93	-0.50%	1,179,289
Jul 8, 2026	26.31	26.43	25.83	26.06	26.06	-0.95%	918,674
Jul 7, 2026	27.47	27.48	26.26	26.31	26.31	-4.29%	1,203,700
Jul 6, 2026	27.44	27.83	27.01	27.49	27.49	0.18%	1,127,996
Jul 3, 2026	27.02	27.50	26.47	27.44	27.44	2.66%	1,474,000
Jul 2, 2026	26.81	27.64	26.73	26.73	26.73	-1.40%	968,705
Jul 1, 2026	25.79	27.20	25.50	27.11	27.11	5.12%	1,519,135
Jun 30, 2026	26.05	26.35	25.50	25.79	25.79	-1.90%	807,212
Jun 29, 2026	25.40	26.32	24.71	26.29	26.29	2.70%	1,060,900
Jun 26, 2026	25.59	26.20	25.26	25.60	25.60	-1.23%	1,264,957
Jun 25, 2026	26.23	26.26	25.35	25.92	25.92	-2.26%	1,316,100
Jun 24, 2026	26.92	27.17	26.27	26.52	26.52	-1.52%	881,900