SHE:301203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	35.00	35.00	33.51	34.10	34.10	-0.06%	654,306
Aug 21, 2026	34.18	34.29	33.15	34.12	34.12	0.12%	586,757
Aug 20, 2026	34.29	34.53	33.26	34.08	34.08	2.62%	595,300
Aug 19, 2026	34.35	34.80	33.21	33.21	33.21	-4.27%	595,402
Aug 18, 2026	35.16	35.23	34.34	34.69	34.69	-1.53%	600,650
Aug 17, 2026	34.59	35.50	33.90	35.23	35.23	1.38%	1,126,400
Aug 14, 2026	33.70	35.11	33.01	34.75	34.75	3.70%	1,116,200
Aug 13, 2026	34.39	34.46	33.50	33.51	33.51	-1.73%	538,350
Aug 12, 2026	33.77	34.39	33.49	34.10	34.10	1.01%	529,000
Aug 11, 2026	33.58	34.34	33.31	33.76	33.76	-0.30%	482,000
Aug 10, 2026	33.14	34.04	32.59	33.86	33.86	3.20%	875,420
Aug 7, 2026	32.30	32.95	32.17	32.81	32.81	1.52%	778,000
Aug 6, 2026	32.89	32.89	31.96	32.32	32.32	-1.64%	610,500
Aug 5, 2026	32.50	33.00	32.21	32.86	32.86	1.48%	780,100
Aug 4, 2026	31.80	32.40	31.43	32.38	32.38	2.79%	842,100
Aug 3, 2026	30.95	31.57	30.76	31.50	31.50	2.31%	553,400
Jul 31, 2026	30.29	31.30	30.27	30.79	30.79	2.22%	589,600
Jul 30, 2026	31.35	31.64	29.99	30.12	30.12	-3.80%	899,738
Jul 29, 2026	30.90	32.60	30.63	31.31	31.31	2.32%	899,660
Jul 28, 2026	30.95	31.48	30.50	30.60	30.60	-1.54%	537,238
Jul 27, 2026	30.70	31.27	30.50	31.08	31.08	2.20%	674,100
Jul 24, 2026	31.50	31.65	30.16	30.41	30.41	-3.74%	738,200
Jul 23, 2026	30.90	31.59	30.40	31.59	31.59	1.84%	1,016,000
Jul 22, 2026	32.65	32.95	30.45	31.02	31.02	-5.97%	1,822,100
Jul 21, 2026	33.21	33.90	30.70	32.99	32.99	-0.60%	1,460,660
Jul 20, 2026	35.00	35.88	32.51	33.19	33.19	-5.17%	904,400
Jul 17, 2026	37.01	37.56	34.79	35.00	35.00	-5.41%	564,600
Jul 16, 2026	38.00	38.01	36.80	37.00	37.00	-2.63%	545,200
Jul 15, 2026	38.30	38.67	37.50	38.00	38.00	-0.76%	507,000
Jul 14, 2026	37.84	38.36	37.00	38.29	38.29	1.75%	630,846
Jul 13, 2026	39.06	39.06	37.60	37.63	37.63	-3.26%	690,147
Jul 10, 2026	38.88	40.10	38.37	38.90	38.90	0.05%	600,000
Jul 9, 2026	39.39	39.39	37.60	38.88	38.88	-0.51%	661,187
Jul 8, 2026	39.22	39.38	38.00	39.08	39.08	0.05%	572,700
Jul 7, 2026	40.66	40.85	38.99	39.06	39.06	-3.91%	469,500
Jul 6, 2026	41.00	41.88	39.85	40.65	40.65	0.77%	627,299
Jul 3, 2026	41.00	41.20	40.30	40.34	40.34	-1.01%	666,317
Jul 2, 2026	39.20	41.90	39.00	40.75	40.75	2.59%	1,188,425
Jul 1, 2026	42.25	42.66	39.47	39.72	39.72	-5.99%	2,149,871
Jun 30, 2026	40.51	43.30	40.51	42.25	42.25	2.15%	1,027,400
Jun 29, 2026	40.96	41.94	39.80	41.36	41.36	-0.19%	1,089,900
Jun 26, 2026	42.55	43.31	41.18	41.44	41.44	-2.70%	906,795
Jun 25, 2026	43.00	43.80	41.69	42.59	42.59	-2.34%	1,240,725
Jun 24, 2026	43.42	44.46	42.00	43.61	43.61	0.53%	920,400
Jun 23, 2026	42.35	44.60	41.83	43.38	43.38	3.29%	1,093,100
Jun 22, 2026	42.84	42.84	41.09	42.00	42.00	-1.55%	659,397
Jun 18, 2026	43.55	43.58	42.28	42.66	42.66	-2.13%	743,000
Jun 17, 2026	45.04	45.47	43.26	43.59	43.59	-3.63%	897,300
Jun 16, 2026	45.62	45.62	43.89	45.23	45.23	-1.03%	999,400
Jun 15, 2026	44.68	46.12	44.68	45.70	45.70	1.87%	932,605