SHE:301179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	20.55	22.60	20.18	21.22	21.22	5.99%	14,772,353
Aug 21, 2026	19.93	20.22	19.65	20.02	20.02	0.35%	1,981,685
Aug 20, 2026	19.85	20.15	19.78	19.95	19.95	1.42%	2,064,105
Aug 19, 2026	20.42	20.43	19.64	19.67	19.67	-3.77%	3,659,747
Aug 18, 2026	20.65	20.79	20.33	20.44	20.44	-1.49%	2,552,355
Aug 17, 2026	20.35	20.82	19.98	20.75	20.75	1.97%	4,117,624
Aug 14, 2026	20.48	20.61	20.03	20.35	20.35	-0.25%	4,492,505
Aug 13, 2026	20.20	20.86	20.12	20.40	20.40	2.26%	6,209,070
Aug 12, 2026	19.95	20.08	19.80	19.95	19.95	0.30%	2,048,652
Aug 11, 2026	19.99	20.09	19.71	19.89	19.89	-1.14%	1,948,663
Aug 10, 2026	19.86	20.30	19.80	20.12	20.12	1.31%	2,494,700
Aug 7, 2026	19.94	19.98	19.46	19.86	19.86	-0.55%	3,255,078
Aug 6, 2026	19.84	20.08	19.73	19.97	19.97	-0.20%	3,564,068
Aug 5, 2026	19.48	20.20	19.48	20.01	20.01	1.99%	4,029,449
Aug 4, 2026	19.34	19.72	19.10	19.62	19.62	1.98%	4,556,676
Aug 3, 2026	18.55	19.45	18.55	19.24	19.24	4.45%	5,603,806
Jul 31, 2026	17.92	18.55	17.74	18.42	18.42	4.19%	3,481,190
Jul 30, 2026	18.16	18.52	17.65	17.68	17.68	-2.86%	3,020,300
Jul 29, 2026	18.00	18.38	17.75	18.20	18.20	1.17%	2,879,029
Jul 28, 2026	18.08	18.35	17.95	17.99	17.99	-2.02%	2,162,584
Jul 27, 2026	17.70	18.41	17.60	18.36	18.36	2.40%	3,267,036
Jul 24, 2026	18.72	19.06	17.91	17.93	17.93	-5.48%	4,282,041
Jul 23, 2026	17.85	19.00	17.85	18.97	18.97	5.33%	5,621,545
Jul 22, 2026	17.86	18.28	17.76	18.01	18.01	-0.88%	3,874,414
Jul 21, 2026	18.40	18.72	16.80	18.17	18.17	-1.57%	7,628,645
Jul 20, 2026	18.82	19.28	17.91	18.46	18.46	-1.96%	5,833,891
Jul 17, 2026	19.24	19.70	18.71	18.83	18.83	-3.34%	4,413,519
Jul 16, 2026	19.66	20.08	19.48	19.48	19.48	-2.16%	3,513,300
Jul 15, 2026	20.30	20.39	19.63	19.91	19.91	-0.75%	4,295,113
Jul 14, 2026	19.94	20.16	19.42	20.06	20.06	0.45%	3,792,540
Jul 13, 2026	20.07	20.40	19.89	19.97	19.97	-1.53%	4,113,619
Jul 10, 2026	19.58	20.58	19.58	20.28	20.28	2.63%	4,660,303
Jul 9, 2026	19.86	20.02	19.35	19.76	19.76	-0.75%	4,013,423
Jul 8, 2026	20.12	20.24	19.67	19.91	19.91	-1.63%	3,914,016
Jul 7, 2026	19.81	20.75	19.79	20.24	20.24	1.20%	5,235,735
Jul 6, 2026	20.37	21.44	19.92	20.00	20.00	-1.77%	4,765,212
Jul 3, 2026	20.30	20.70	20.11	20.36	20.36	-0.49%	3,868,050
Jul 2, 2026	20.93	21.16	20.15	20.46	20.46	-2.25%	4,729,353
Jul 1, 2026	20.40	21.44	20.11	20.93	20.93	2.30%	6,339,754
Jun 30, 2026	20.10	20.52	19.64	20.46	20.46	2.30%	4,940,006
Jun 29, 2026	20.67	20.83	19.59	20.00	20.00	-2.96%	6,491,122
Jun 26, 2026	22.64	22.73	20.37	20.61	20.61	-8.85%	11,544,331
Jun 25, 2026	20.90	22.98	20.39	22.61	22.61	8.08%	11,462,451
Jun 24, 2026	21.28	21.39	20.50	20.92	20.92	-2.65%	5,899,431
Jun 23, 2026	21.34	21.88	21.21	21.49	21.49	0.19%	5,867,703
Jun 22, 2026	21.31	21.87	20.60	21.45	21.45	-0.28%	7,007,125
Jun 18, 2026	21.08	21.55	20.76	21.51	21.51	2.14%	5,869,802
Jun 17, 2026	21.01	21.19	20.75	21.06	21.06	-0.38%	4,666,487
Jun 16, 2026	21.00	21.31	20.54	21.14	21.14	1.68%	5,347,494
Jun 15, 2026	20.14	20.80	20.14	20.79	20.79	4.00%	5,661,712