SHE:301166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	32.40	33.43	31.79	33.03	33.03	2.67%	2,967,300
Sep 22, 2026	31.00	32.45	30.60	32.17	32.17	3.77%	3,701,200
Sep 21, 2026	30.00	31.33	29.32	31.00	31.00	5.80%	3,390,469
Sep 18, 2026	28.73	30.16	28.64	29.30	29.30	2.09%	2,397,375
Sep 17, 2026	27.80	28.95	27.47	28.70	28.70	3.39%	1,731,299
Sep 16, 2026	27.59	27.80	27.08	27.76	27.76	0.80%	1,056,600
Sep 15, 2026	28.21	28.47	27.54	27.54	27.54	-2.58%	1,147,334
Sep 14, 2026	28.00	28.60	27.05	28.27	28.27	2.95%	1,618,913
Sep 11, 2026	27.90	28.14	27.02	27.46	27.46	-1.93%	1,385,100
Sep 10, 2026	28.70	28.83	27.86	28.00	28.00	-3.11%	1,442,600
Sep 9, 2026	29.17	29.17	28.65	28.90	28.90	-0.99%	1,065,900
Sep 8, 2026	28.52	29.34	28.25	29.19	29.19	2.67%	1,592,265
Sep 7, 2026	28.86	28.86	28.37	28.43	28.43	-0.46%	1,232,865
Sep 4, 2026	28.73	29.07	28.43	28.56	28.56	-0.49%	1,359,600
Sep 3, 2026	28.99	29.24	28.57	28.70	28.70	-0.69%	1,262,304
Sep 2, 2026	29.32	29.50	28.90	28.90	28.90	-1.70%	1,534,200
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%	2,085,768
Aug 28, 2026	29.80	29.91	29.45	29.52	29.52	-1.20%	2,428,079
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