SHE:301178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	34.34	34.62	33.73	33.85	33.85	-1.68%	994,339
Sep 8, 2026	35.27	35.40	34.25	34.43	34.43	-1.88%	1,498,520
Sep 7, 2026	34.08	35.28	33.66	35.09	35.09	2.96%	1,929,640
Sep 4, 2026	34.33	35.79	33.88	34.08	34.08	-0.20%	2,498,603
Sep 3, 2026	33.72	34.60	33.66	34.15	34.15	1.58%	1,839,240
Sep 2, 2026	33.52	34.31	33.33	33.62	33.62	-1.18%	1,533,380
Sep 1, 2026	34.28	34.45	33.64	34.02	34.02	-0.47%	1,881,467
Aug 31, 2026	34.00	34.56	32.95	34.18	34.18	-0.58%	1,932,670
Aug 28, 2026	35.21	35.77	34.33	34.38	34.38	-2.36%	1,864,000
Aug 27, 2026	34.72	35.28	33.75	35.21	35.21	3.07%	2,133,418
Aug 26, 2026	34.87	35.10	33.47	34.16	34.16	-2.06%	1,776,000
Aug 25, 2026	34.40	35.10	33.59	34.88	34.88	1.16%	1,856,552
Aug 24, 2026	35.00	35.80	33.76	34.48	34.48	-1.06%	1,682,569
Aug 21, 2026	36.32	36.32	34.27	34.85	34.85	-3.33%	3,289,398
Aug 20, 2026	35.99	36.48	35.20	36.05	36.05	2.59%	1,670,096
Aug 19, 2026	36.94	37.42	34.90	35.14	35.14	-6.29%	2,316,760
Aug 18, 2026	36.63	37.70	36.52	37.50	37.50	1.35%	2,129,026
Aug 17, 2026	36.22	37.05	35.91	37.00	37.00	1.73%	2,041,566
Aug 14, 2026	36.21	36.75	35.50	36.37	36.37	0.47%	1,703,335
Aug 13, 2026	37.37	38.12	36.10	36.20	36.20	-3.00%	2,705,634
Aug 12, 2026	36.65	37.36	36.24	37.32	37.32	2.53%	2,167,420
Aug 11, 2026	36.19	37.03	35.01	36.40	36.40	0.33%	2,402,684
Aug 10, 2026	35.80	36.69	34.90	36.28	36.28	1.28%	2,607,170
Aug 7, 2026	35.67	36.48	34.50	35.82	35.82	0.08%	2,879,342
Aug 6, 2026	35.90	37.69	35.27	35.79	35.79	-2.35%	3,690,480
Aug 5, 2026	35.86	36.98	35.08	36.65	36.65	1.95%	3,539,615
Aug 4, 2026	33.88	36.16	33.58	35.95	35.95	6.90%	3,774,026
Aug 3, 2026	32.00	34.24	32.00	33.63	33.63	6.09%	3,721,280
Jul 31, 2026	31.08	32.16	30.26	31.70	31.70	9.01%	3,675,094
Jul 30, 2026	30.91	31.47	28.87	29.08	29.08	-5.92%	3,154,273
Jul 29, 2026	31.63	32.20	30.26	30.91	30.91	-1.50%	2,811,923
Jul 28, 2026	31.71	32.98	31.09	31.38	31.38	-1.78%	2,601,993
Jul 27, 2026	29.40	32.15	28.88	31.95	31.95	9.98%	4,141,979
Jul 24, 2026	29.61	29.99	29.02	29.05	29.05	-3.81%	1,581,459
Jul 23, 2026	30.39	30.90	29.78	30.20	30.20	0.27%	2,061,360
Jul 22, 2026	30.50	31.15	29.85	30.12	30.12	-2.27%	2,438,341
Jul 21, 2026	30.33	30.82	26.95	30.82	30.82	4.02%	4,446,230
Jul 20, 2026	34.43	34.52	28.34	29.63	29.63	-11.02%	5,193,151
Jul 17, 2026	31.11	34.22	30.28	33.30	33.30	5.82%	6,141,785
Jul 16, 2026	31.76	32.48	31.45	31.47	31.47	-2.15%	2,134,825
Jul 15, 2026	33.22	33.54	31.95	32.16	32.16	-4.03%	2,548,807
Jul 14, 2026	33.13	33.96	32.18	33.51	33.51	0.30%	2,581,571
Jul 13, 2026	36.68	36.93	33.36	33.41	33.41	-9.58%	3,868,283
Jul 10, 2026	34.55	39.88	34.37	36.95	36.95	5.27%	5,619,886
Jul 9, 2026	35.47	36.29	33.81	35.10	35.10	-2.09%	3,557,865
Jul 8, 2026	36.43	37.50	34.80	35.85	35.85	-1.54%	3,390,713
Jul 7, 2026	37.11	38.44	36.23	36.41	36.41	-3.93%	2,688,092
Jul 6, 2026	39.80	40.54	37.26	37.90	37.90	-5.70%	4,082,343
Jul 3, 2026	41.52	42.30	40.08	40.19	40.19	-4.13%	4,668,576
Jul 2, 2026	44.30	44.47	41.62	41.92	41.92	-7.89%	6,775,644