SHE:301188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	31.00	32.29	30.66	31.84	31.84	0.22%	10,245,430
Sep 11, 2026	32.79	32.88	30.59	31.77	31.77	-3.99%	12,764,500
Sep 10, 2026	33.66	33.71	32.51	33.09	33.09	-1.02%	8,426,718
Sep 9, 2026	33.05	34.29	32.50	33.43	33.43	2.01%	17,225,810
Sep 8, 2026	34.30	34.91	31.89	32.77	32.77	-8.16%	26,381,423
Sep 7, 2026	34.70	36.55	34.70	35.68	35.68	2.91%	10,319,860
Sep 4, 2026	35.75	37.00	34.26	34.67	34.67	-2.15%	9,067,200
Sep 3, 2026	35.06	35.85	34.43	35.43	35.43	1.69%	7,346,341
Sep 2, 2026	35.28	35.29	34.18	34.84	34.84	-2.16%	9,625,467
Sep 1, 2026	37.80	37.90	35.28	35.61	35.61	-5.37%	11,382,860
Aug 31, 2026	36.27	37.84	35.68	37.63	37.63	1.73%	9,901,579
Aug 28, 2026	37.50	38.30	36.87	36.99	36.99	-2.73%	10,919,202
Aug 27, 2026	36.18	38.50	35.80	38.03	38.03	5.32%	14,562,191
Aug 26, 2026	36.92	37.14	34.72	36.11	36.11	-1.23%	11,987,160
Aug 25, 2026	35.97	37.42	34.38	36.56	36.56	-2.40%	15,799,050
Aug 24, 2026	39.00	39.13	36.20	37.46	37.46	-3.95%	12,812,479
Aug 21, 2026	38.24	39.78	37.03	39.00	39.00	1.19%	14,231,031
Aug 20, 2026	39.38	40.18	38.06	38.54	38.54	-0.72%	15,018,552
Aug 19, 2026	43.51	43.85	38.82	38.82	38.82	-14.42%	25,172,054
Aug 18, 2026	44.02	45.97	42.10	45.36	45.36	3.61%	28,134,157
Aug 17, 2026	41.00	43.80	41.00	43.78	43.78	5.60%	22,953,028
Aug 14, 2026	41.90	43.48	39.86	41.46	41.46	-2.45%	29,703,650
Aug 13, 2026	40.23	45.45	39.68	42.50	42.50	6.95%	33,467,100
Aug 12, 2026	38.94	40.86	38.51	39.74	39.74	2.03%	17,268,790
Aug 11, 2026	38.01	39.50	37.08	38.95	38.95	2.53%	18,230,750
Aug 10, 2026	40.96	41.50	37.67	37.99	37.99	-8.88%	27,736,878
Aug 7, 2026	38.15	43.50	38.09	41.69	41.69	8.54%	31,305,290
Aug 6, 2026	36.75	39.12	36.57	38.41	38.41	2.29%	17,761,868
Aug 5, 2026	34.01	38.36	33.83	37.55	37.55	9.00%	19,157,730
Aug 4, 2026	32.99	35.02	32.71	34.45	34.45	4.43%	14,865,751
Aug 3, 2026	33.29	34.73	32.40	32.99	32.99	-0.60%	15,917,787
Jul 31, 2026	34.00	37.82	33.10	33.19	33.19	4.97%	21,715,791
Jul 30, 2026	34.16	34.96	30.71	31.62	31.62	-6.84%	16,759,950
Jul 29, 2026	35.56	35.65	32.00	33.94	33.94	-4.53%	14,829,903
Jul 28, 2026	38.34	38.43	35.30	35.55	35.55	-7.47%	14,256,344
Jul 27, 2026	35.08	38.56	35.02	38.42	38.42	9.90%	15,878,447
Jul 24, 2026	35.19	36.33	34.00	34.96	34.96	-2.65%	9,621,189
Jul 23, 2026	35.99	37.79	35.20	35.91	35.91	-0.91%	11,977,075
Jul 22, 2026	35.70	37.88	35.38	36.24	36.24	-0.28%	16,251,564
Jul 21, 2026	34.06	36.55	29.00	36.34	36.34	8.80%	22,828,378
Jul 20, 2026	39.66	39.80	32.43	33.40	33.40	-12.15%	21,840,329
Jul 17, 2026	40.71	41.52	37.68	38.02	38.02	-6.61%	14,554,493
Jul 16, 2026	41.95	42.03	40.09	40.71	40.71	-3.83%	12,191,361
Jul 15, 2026	44.35	44.44	42.00	42.33	42.33	-2.64%	14,325,640
Jul 14, 2026	41.00	43.73	40.15	43.48	43.48	5.53%	16,206,330
Jul 13, 2026	45.06	45.50	40.51	41.20	41.20	-9.91%	25,142,173
Jul 10, 2026	51.52	51.89	45.65	45.73	45.73	-8.56%	24,081,175
Jul 9, 2026	48.94	51.87	47.15	50.01	50.01	4.21%	23,367,371
Jul 8, 2026	46.48	50.56	45.88	47.99	47.99	5.31%	29,657,773
Jul 7, 2026	47.00	47.60	44.60	45.57	45.57	-3.12%	15,014,644