SHE:301176 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	57.07	64.28	56.50	60.60	60.60	7.28%	26,975,984
Sep 10, 2026	48.17	58.80	47.93	56.49	56.49	15.29%	20,304,266
Sep 9, 2026	47.91	51.00	46.60	49.00	49.00	5.49%	11,011,521
Sep 8, 2026	46.46	48.50	46.03	46.45	46.45	-0.62%	5,668,662
Sep 7, 2026	43.20	47.15	42.70	46.74	46.74	9.46%	7,521,872
Sep 4, 2026	44.96	46.00	42.23	42.70	42.70	-3.79%	4,147,300
Sep 3, 2026	44.99	45.28	43.29	44.38	44.38	0.14%	3,226,900
Sep 2, 2026	45.00	45.35	43.95	44.32	44.32	-2.81%	3,604,900
Sep 1, 2026	48.61	48.65	45.09	45.60	45.60	-6.13%	6,322,809
Aug 31, 2026	44.86	49.46	44.75	48.58	48.58	5.11%	7,179,600
Aug 28, 2026	46.07	47.85	46.07	46.22	46.22	-0.88%	5,362,150
Aug 27, 2026	44.67	47.45	44.00	46.63	46.63	4.41%	5,481,492
Aug 26, 2026	46.03	46.13	43.10	44.66	44.66	-2.70%	4,992,500
Aug 25, 2026	44.00	46.81	42.80	45.90	45.90	1.89%	4,805,394
Aug 24, 2026	46.40	46.71	43.28	45.05	45.05	-3.84%	4,765,149
Aug 21, 2026	45.35	47.99	44.29	46.85	46.85	2.05%	4,964,176
Aug 20, 2026	46.78	47.77	45.31	45.91	45.91	0.31%	4,857,814
Aug 19, 2026	48.97	49.20	45.33	45.77	45.77	-9.28%	5,875,572
Aug 18, 2026	50.91	51.82	49.30	50.45	50.45	-1.75%	6,293,004
Aug 17, 2026	49.20	51.52	48.78	51.35	51.35	4.39%	7,611,209
Aug 14, 2026	47.77	49.30	47.47	49.19	49.19	2.97%	6,381,014
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%	10,007,345
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%	11,143,239
Jul 30, 2026	38.51	40.42	36.47	36.70	36.70	-8.66%	11,772,773
Jul 29, 2026	40.72	43.38	38.25	40.18	40.18	-1.33%	14,709,742
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%	9,868,119
Jul 24, 2026	38.60	40.60	38.03	38.39	38.39	-2.69%	8,433,515
Jul 23, 2026	39.58	41.80	38.95	39.45	39.45	-0.35%	9,903,077
Jul 22, 2026	39.69	42.50	39.20	39.59	39.59	-5.72%	16,467,311
Jul 21, 2026	38.37	42.33	32.38	41.99	41.99	5.87%	22,925,874
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%	25,323,354
Jul 16, 2026	49.00	58.20	48.51	58.20	58.20	20.00%	11,057,520
Jul 15, 2026	52.01	53.99	48.16	48.50	48.50	-6.48%	13,792,946
Jul 14, 2026	46.53	52.62	45.99	51.86	51.86	13.48%	14,585,348
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%	6,240,570
Jul 9, 2026	51.70	53.49	49.59	53.18	53.18	2.86%	6,910,617
Jul 8, 2026	54.50	55.50	51.51	51.70	51.70	-4.84%	5,858,267
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