SHE:301171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	37.23	37.30	34.37	34.90	34.90	-3.96%	48,845,650
Aug 21, 2026	35.98	36.85	34.62	36.34	36.34	-0.47%	53,502,330
Aug 20, 2026	36.31	37.51	35.33	36.51	36.51	2.61%	57,567,738
Aug 19, 2026	36.97	37.38	35.08	35.58	35.58	-5.62%	50,024,198
Aug 18, 2026	38.65	39.23	37.14	37.70	37.70	-3.90%	56,843,029
Aug 17, 2026	36.51	39.74	35.83	39.23	39.23	7.77%	88,914,202
Aug 14, 2026	36.83	38.63	35.31	36.40	36.40	-2.67%	100,304,108
Aug 13, 2026	37.97	41.04	37.38	37.40	37.40	-1.24%	122,818,809
Aug 12, 2026	38.24	39.44	36.78	37.87	37.87	-0.39%	94,864,982
Aug 11, 2026	38.32	39.32	37.06	38.02	38.02	0.18%	78,732,471
Aug 10, 2026	38.46	39.12	37.12	37.95	37.95	-3.02%	83,630,693
Aug 7, 2026	37.69	39.36	36.08	39.13	39.13	1.85%	123,367,143
Aug 6, 2026	38.00	39.65	37.55	38.42	38.42	-1.51%	103,839,252
Aug 5, 2026	36.80	39.95	36.70	39.01	39.01	3.75%	115,720,610
Aug 4, 2026	33.31	37.89	32.41	37.60	37.60	16.26%	129,327,844
Aug 3, 2026	31.02	33.08	30.20	32.34	32.34	6.07%	110,086,573
Jul 31, 2026	26.00	30.49	25.98	30.49	30.49	19.99%	71,906,884
Jul 30, 2026	25.80	27.53	25.40	25.41	25.41	-2.61%	38,741,083
Jul 29, 2026	26.50	26.62	25.30	26.09	26.09	-0.31%	28,008,484
Jul 28, 2026	26.20	27.20	26.01	26.17	26.17	-1.06%	26,239,764
Jul 27, 2026	25.16	26.50	24.67	26.45	26.45	4.96%	25,702,091
Jul 24, 2026	26.19	26.30	25.02	25.20	25.20	-5.30%	24,436,449
Jul 23, 2026	26.40	26.97	25.96	26.61	26.61	0.42%	22,463,845
Jul 22, 2026	27.00	27.55	26.26	26.50	26.50	-3.46%	30,667,830
Jul 21, 2026	26.87	27.67	24.64	27.45	27.45	1.82%	43,986,221
Jul 20, 2026	27.11	27.76	25.81	26.96	26.96	1.35%	35,883,613
Jul 17, 2026	29.05	30.30	26.57	26.60	26.60	-9.68%	46,654,069
Jul 16, 2026	29.18	30.17	28.16	29.45	29.45	2.54%	39,995,255
Jul 15, 2026	28.40	29.66	28.18	28.72	28.72	0.98%	30,280,753
Jul 14, 2026	28.86	29.35	26.98	28.44	28.44	-1.15%	35,919,346
Jul 13, 2026	30.75	31.49	28.63	28.77	28.77	-7.52%	39,731,778
Jul 10, 2026	29.15	33.71	29.01	31.11	31.11	4.01%	71,960,269
Jul 9, 2026	28.92	30.90	28.10	29.91	29.91	2.43%	44,480,178
Jul 8, 2026	28.86	29.79	28.01	29.20	29.20	1.21%	35,728,572
Jul 7, 2026	29.21	29.96	28.63	28.85	28.85	-1.70%	30,751,940
Jul 6, 2026	31.88	32.37	29.30	29.35	29.35	-8.28%	51,923,901
Jul 3, 2026	33.96	34.60	31.99	32.00	32.00	-10.41%	70,082,184
Jul 2, 2026	37.20	37.98	34.28	35.72	35.72	4.51%	94,729,909
Jul 1, 2026	33.83	35.25	33.49	34.18	34.18	0.65%	44,414,011
Jun 30, 2026	33.51	34.48	33.12	33.96	33.96	2.17%	33,172,280
Jun 29, 2026	33.44	35.44	32.59	33.24	33.24	1.22%	45,764,394
Jun 26, 2026	34.22	34.58	32.61	32.84	32.84	-4.53%	42,312,669
Jun 25, 2026	35.51	35.78	34.29	34.40	34.40	-4.79%	42,059,675
Jun 24, 2026	35.80	36.34	34.75	36.13	36.13	1.20%	37,920,674
Jun 23, 2026	38.28	38.30	35.51	35.70	35.70	-8.70%	59,118,682
Jun 22, 2026	37.38	39.66	37.20	39.10	39.10	2.36%	59,844,390
Jun 18, 2026	37.14	38.98	36.20	38.20	38.20	2.99%	57,646,120
Jun 17, 2026	37.32	37.75	36.40	37.09	37.09	-1.96%	32,531,040
Jun 16, 2026	37.76	38.40	37.03	37.83	37.83	-0.42%	38,013,770
Jun 15, 2026	35.91	38.10	35.51	37.99	37.99	8.23%	51,910,640