SHE:301188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	51.64	52.55	46.58	47.04	47.04	-8.75%	22,557,150
Jul 3, 2026	56.68	57.44	51.31	51.55	51.55	-10.25%	29,221,149
Jul 2, 2026	58.88	62.25	57.18	57.44	57.44	-9.40%	24,782,215
Jul 1, 2026	65.70	66.47	63.06	63.40	63.40	-5.23%	17,773,273
Jun 30, 2026	65.08	69.40	64.02	66.90	66.90	5.89%	22,720,117
Jun 29, 2026	70.79	73.88	62.00	63.18	63.18	-11.20%	29,869,832
Jun 26, 2026	65.62	76.30	64.26	71.15	71.15	7.43%	30,466,277
Jun 25, 2026	70.36	72.65	65.78	66.23	66.23	-2.97%	27,821,252
Jun 24, 2026	67.66	71.00	65.80	68.26	68.26	2.69%	22,760,962
Jun 23, 2026	68.00	69.90	64.50	66.47	66.47	-2.54%	19,906,398
Jun 22, 2026	69.80	70.00	66.68	68.20	68.20	2.00%	24,544,849
Jun 18, 2026	67.90	69.97	66.22	66.86	66.86	-6.69%	25,104,520
Jun 17, 2026	65.76	74.00	63.01	71.65	71.65	13.44%	31,118,200
Jun 16, 2026	58.35	67.93	58.05	63.16	63.16	7.27%	29,780,470
Jun 15, 2026	55.01	59.40	55.01	58.88	58.88	12.24%	22,325,440