SHE:301180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	11.63	11.99	11.40	11.96	11.96	2.84%	3,271,800
Aug 24, 2026	11.69	11.81	11.44	11.63	11.63	-0.85%	2,417,000
Aug 21, 2026	11.55	11.78	11.32	11.73	11.73	0.86%	2,681,222
Aug 20, 2026	11.22	11.66	11.17	11.63	11.63	3.84%	3,830,100
Aug 19, 2026	11.78	11.78	11.14	11.20	11.20	-5.17%	3,403,419
Aug 18, 2026	11.98	11.98	11.66	11.81	11.81	-1.17%	3,196,693
Aug 17, 2026	11.89	11.95	11.61	11.95	11.95	1.62%	2,513,974
Aug 14, 2026	11.71	11.77	11.55	11.76	11.76	0.94%	2,878,571
Aug 13, 2026	11.95	12.18	11.61	11.65	11.65	-2.02%	3,555,266
Aug 12, 2026	11.67	11.91	11.67	11.89	11.89	1.36%	2,375,300
Aug 11, 2026	11.72	11.84	11.46	11.73	11.73	-0.42%	3,030,500
Aug 10, 2026	11.78	11.80	11.27	11.78	11.78	2.08%	4,336,312
Aug 7, 2026	11.48	11.56	11.21	11.54	11.54	-	2,804,901
Aug 6, 2026	11.46	11.57	11.28	11.54	11.54	0.09%	2,951,500
Aug 5, 2026	11.42	11.61	11.31	11.53	11.53	1.50%	3,097,300
Aug 4, 2026	11.15	11.43	11.12	11.36	11.36	1.43%	3,550,801
Aug 3, 2026	10.75	11.20	10.71	11.20	11.20	3.70%	4,521,801
Jul 31, 2026	10.71	10.98	10.67	10.80	10.80	3.05%	4,573,200
Jul 30, 2026	10.82	10.91	10.38	10.48	10.48	-3.68%	4,019,966
Jul 29, 2026	10.60	10.92	10.50	10.88	10.88	2.45%	4,427,400
Jul 28, 2026	10.59	10.88	10.45	10.62	10.62	0.38%	4,623,800
Jul 27, 2026	10.15	10.58	10.09	10.58	10.58	4.24%	3,385,382
Jul 24, 2026	10.40	10.40	10.07	10.15	10.15	-2.68%	3,479,800
Jul 23, 2026	10.15	10.45	10.01	10.43	10.43	2.76%	4,308,979
Jul 22, 2026	10.32	10.42	9.99	10.15	10.15	-2.31%	5,043,300
Jul 21, 2026	10.38	10.50	9.59	10.39	10.39	0.68%	7,067,600
Jul 20, 2026	10.72	11.10	9.98	10.32	10.32	-3.55%	5,440,677
Jul 17, 2026	11.51	11.60	10.63	10.70	10.70	-6.55%	4,022,810
Jul 16, 2026	11.37	11.80	11.13	11.45	11.45	0.17%	4,247,405
Jul 15, 2026	11.35	11.57	11.24	11.43	11.43	0.62%	3,174,000
Jul 14, 2026	11.03	11.36	10.83	11.36	11.36	3.46%	4,546,200
Jul 13, 2026	11.84	11.84	10.95	10.98	10.98	-7.11%	4,920,400
Jul 10, 2026	11.70	12.14	11.64	11.82	11.82	0.51%	4,344,000
Jul 9, 2026	11.65	11.79	11.31	11.76	11.76	1.73%	3,793,717
Jul 8, 2026	11.73	11.87	11.45	11.56	11.56	-1.45%	3,539,900
Jul 7, 2026	12.32	12.43	11.70	11.73	11.73	-4.32%	3,873,100
Jul 6, 2026	12.99	13.00	12.21	12.26	12.26	-5.55%	4,787,300
Jul 3, 2026	12.46	13.20	12.41	12.98	12.98	4.59%	5,679,284
Jul 2, 2026	12.57	12.95	12.35	12.41	12.41	-2.28%	4,872,184
Jul 1, 2026	12.51	12.95	12.23	12.70	12.70	1.36%	4,676,600
Jun 30, 2026	12.26	12.70	12.22	12.53	12.53	2.12%	4,716,723
Jun 29, 2026	12.47	12.49	12.02	12.27	12.27	-2.00%	4,409,365
Jun 26, 2026	13.03	13.03	12.44	12.52	12.52	-3.99%	5,180,575
Jun 25, 2026	13.14	13.31	12.80	13.04	13.04	-1.29%	5,703,087
Jun 24, 2026	13.79	13.79	12.89	13.21	13.21	-3.79%	4,844,500
Jun 23, 2026	13.72	14.20	13.65	13.73	13.73	-0.44%	3,946,750
Jun 22, 2026	13.91	13.96	13.26	13.79	13.79	-0.93%	4,978,640
Jun 18, 2026	13.96	14.30	13.69	13.92	13.92	-1.28%	4,640,808
Jun 17, 2026	14.27	14.39	13.92	14.10	14.10	-2.56%	4,656,310
Jun 16, 2026	14.07	14.77	13.78	14.47	14.47	2.84%	6,487,122