SHE:301173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	33.27	33.61	33.12	33.43	33.43	0.39%	428,282
Sep 4, 2026	33.74	33.83	33.08	33.30	33.30	-0.36%	607,564
Sep 3, 2026	33.99	34.25	33.36	33.42	33.42	-1.65%	687,200
Sep 2, 2026	34.42	34.54	33.46	33.98	33.98	-1.62%	809,473
Sep 1, 2026	33.61	34.80	33.61	34.54	34.54	2.34%	1,221,202
Aug 31, 2026	32.36	33.86	32.36	33.75	33.75	2.43%	1,096,591
Aug 28, 2026	31.66	33.58	31.66	32.95	32.95	3.36%	1,609,500
Aug 27, 2026	31.93	32.17	31.59	31.88	31.88	0.16%	551,600
Aug 26, 2026	32.06	32.38	31.66	31.83	31.83	-0.62%	548,200
Aug 25, 2026	31.59	32.18	31.07	32.03	32.03	1.39%	388,600
Aug 24, 2026	32.50	32.50	31.35	31.59	31.59	-1.40%	479,200
Aug 21, 2026	31.87	32.17	31.09	32.04	32.04	0.31%	574,517
Aug 20, 2026	32.14	32.71	31.03	31.94	31.94	1.85%	752,635
Aug 19, 2026	32.14	32.35	31.20	31.36	31.36	-2.97%	640,164
Aug 18, 2026	33.08	33.09	32.14	32.32	32.32	-2.15%	711,900
Aug 17, 2026	31.59	33.54	31.42	33.03	33.03	3.87%	1,484,772
Aug 14, 2026	31.90	32.20	31.20	31.80	31.80	-	889,300
Aug 13, 2026	31.93	31.93	31.34	31.80	31.80	0.13%	666,741
Aug 12, 2026	31.40	31.83	31.03	31.76	31.76	1.15%	513,390
Aug 11, 2026	31.28	31.45	30.86	31.40	31.40	0.38%	436,600
Aug 10, 2026	30.53	31.33	30.19	31.28	31.28	2.59%	892,426
Aug 7, 2026	30.34	30.70	30.03	30.49	30.49	0.49%	808,200
Aug 6, 2026	30.33	30.60	29.78	30.34	30.34	0.26%	926,300
Aug 5, 2026	30.33	30.95	30.03	30.26	30.26	-0.62%	826,172
Aug 4, 2026	30.32	30.69	30.00	30.45	30.45	0.40%	1,102,873
Aug 3, 2026	29.66	30.39	29.40	30.33	30.33	2.26%	762,273
Jul 31, 2026	29.40	29.82	29.00	29.66	29.66	0.78%	775,309
Jul 30, 2026	28.69	29.52	28.38	29.43	29.43	2.26%	973,427
Jul 29, 2026	28.35	28.88	28.05	28.78	28.78	1.59%	588,600
Jul 28, 2026	27.90	28.88	27.90	28.33	28.33	0.11%	564,400
Jul 27, 2026	27.52	28.55	27.27	28.30	28.30	2.35%	553,786
Jul 24, 2026	28.11	28.40	27.59	27.65	27.65	-2.19%	673,968
Jul 23, 2026	27.60	28.27	27.60	28.27	28.27	1.58%	581,000
Jul 22, 2026	28.42	28.59	27.43	27.83	27.83	-2.01%	969,026
Jul 21, 2026	29.70	29.72	27.88	28.40	28.40	-3.50%	1,555,800
Jul 20, 2026	30.79	31.43	29.00	29.43	29.43	-4.42%	1,481,306
Jul 17, 2026	31.72	32.06	30.29	30.79	30.79	-3.33%	786,600
Jul 16, 2026	30.30	32.58	30.30	31.85	31.85	2.78%	1,130,400
Jul 15, 2026	30.51	30.99	30.23	30.99	30.99	1.57%	629,509
Jul 14, 2026	29.41	30.58	29.20	30.51	30.51	3.85%	593,790
Jul 13, 2026	30.27	30.43	29.21	29.38	29.38	-2.97%	686,500
Jul 10, 2026	30.28	30.83	29.11	30.28	30.28	1.85%	881,600
Jul 9, 2026	30.23	30.23	28.99	29.73	29.73	-1.33%	726,968
Jul 8, 2026	30.80	30.98	29.85	30.13	30.13	-0.72%	601,100
Jul 7, 2026	31.40	31.88	30.33	30.35	30.35	-3.68%	773,430
Jul 6, 2026	31.83	32.25	31.14	31.51	31.51	-0.88%	981,607
Jul 3, 2026	30.89	32.05	30.74	31.79	31.79	3.62%	958,673
Jul 2, 2026	30.16	31.49	29.86	30.68	30.68	1.72%	1,173,407
Jul 1, 2026	29.69	30.34	29.20	30.16	30.16	1.51%	854,200
Jun 30, 2026	29.33	30.06	28.88	29.71	29.71	0.34%	847,993