SHE:301176 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	46.40	46.71	43.28	45.05	45.05	-3.84%	4,765,449
Aug 21, 2026	45.35	47.99	44.29	46.85	46.85	2.05%	4,964,676
Aug 20, 2026	46.78	47.77	45.31	45.91	45.91	0.31%	4,858,014
Aug 19, 2026	48.97	49.20	45.33	45.77	45.77	-9.28%	5,875,772
Aug 18, 2026	50.91	51.82	49.30	50.45	50.45	-1.75%	6,296,004
Aug 17, 2026	49.20	51.52	48.78	51.35	51.35	4.39%	7,612,409
Aug 14, 2026	47.77	49.30	47.47	49.19	49.19	2.97%	6,384,614
Aug 13, 2026	49.47	50.26	47.74	47.77	47.77	-2.81%	8,076,529
Aug 12, 2026	46.96	49.66	46.96	49.15	49.15	3.50%	7,824,291
Aug 11, 2026	46.71	48.88	46.71	47.49	47.49	-0.52%	9,774,679
Aug 10, 2026	49.72	50.23	46.60	47.74	47.74	-4.14%	15,962,002
Aug 7, 2026	46.20	53.38	45.30	49.80	49.80	10.40%	20,642,545
Aug 6, 2026	42.64	46.10	42.25	45.11	45.11	2.52%	11,128,891
Aug 5, 2026	41.06	44.66	40.32	44.00	44.00	6.18%	11,242,498
Aug 4, 2026	38.50	41.66	37.71	41.44	41.44	8.65%	10,009,745
Aug 3, 2026	38.01	40.11	37.55	38.14	38.14	-0.13%	8,582,951
Jul 31, 2026	40.00	41.30	38.10	38.19	38.19	4.06%	11,143,839
Jul 30, 2026	38.51	40.42	36.47	36.70	36.70	-8.66%	11,774,673
Jul 29, 2026	40.72	43.38	38.25	40.18	40.18	-1.33%	14,711,842
Jul 28, 2026	40.57	44.99	40.11	40.72	40.72	-1.93%	12,852,781
Jul 27, 2026	38.53	41.86	37.60	41.52	41.52	8.15%	9,869,519
Jul 24, 2026	38.60	40.60	38.03	38.39	38.39	-2.69%	8,434,615
Jul 23, 2026	39.58	41.80	38.95	39.45	39.45	-0.35%	9,903,477
Jul 22, 2026	39.69	42.50	39.20	39.59	39.59	-5.72%	16,469,511
Jul 21, 2026	38.37	42.33	32.38	41.99	41.99	5.87%	22,926,474
Jul 20, 2026	50.50	50.68	39.66	39.66	39.66	-20.01%	18,097,051
Jul 17, 2026	53.23	54.88	47.40	49.58	49.58	-14.81%	25,325,554
Jul 16, 2026	49.00	58.20	48.51	58.20	58.20	20.00%	11,071,220
Jul 15, 2026	52.01	53.99	48.16	48.50	48.50	-6.48%	13,795,246
Jul 14, 2026	46.53	52.62	45.99	51.86	51.86	13.48%	14,585,648
Jul 13, 2026	50.68	51.88	45.62	45.70	45.70	-10.72%	6,539,765
Jul 10, 2026	53.18	54.96	51.15	51.19	51.19	-3.74%	6,243,570
Jul 9, 2026	51.70	53.49	49.59	53.18	53.18	2.86%	6,912,017
Jul 8, 2026	54.50	55.50	51.51	51.70	51.70	-4.84%	5,858,367
Jul 7, 2026	56.48	57.76	53.50	54.33	54.33	-2.63%	6,711,841
Jul 6, 2026	59.53	61.70	55.56	55.80	55.80	-6.80%	7,875,828
Jul 3, 2026	60.71	62.13	59.00	59.87	59.87	-1.53%	6,237,851
Jul 2, 2026	63.75	64.99	60.44	60.80	60.80	-6.49%	7,009,202
Jul 1, 2026	66.95	69.28	64.49	65.02	65.02	-4.38%	9,053,475
Jun 30, 2026	66.64	68.99	66.50	68.00	68.00	1.03%	7,002,012
Jun 29, 2026	70.71	71.71	65.98	67.31	67.31	-4.79%	9,376,270
Jun 26, 2026	72.37	73.90	69.01	70.70	70.70	-5.58%	9,196,980
Jun 25, 2026	73.05	76.30	72.00	74.88	74.88	-0.82%	11,522,123
Jun 24, 2026	71.40	76.85	71.40	75.50	75.50	5.42%	14,081,240
Jun 23, 2026	75.03	75.94	71.00	71.62	71.62	-7.56%	12,672,183
Jun 22, 2026	78.60	79.21	75.01	77.48	77.48	-1.48%	12,654,466
Jun 18, 2026	78.29	79.60	76.91	78.64	78.64	-1.56%	14,010,930
Jun 17, 2026	76.26	82.00	76.26	79.89	79.89	-1.98%	19,386,810
Jun 16, 2026	78.41	81.50	75.70	81.50	81.50	19.99%	27,323,070
Jun 15, 2026	61.51	67.92	61.51	67.92	67.92	20.00%	6,549,703