SHE:301226 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	28.31	28.93	27.65	28.74	28.74	0.98%	1,041,797
Aug 24, 2026	28.84	28.98	27.72	28.46	28.46	-0.66%	1,487,380
Aug 21, 2026	28.57	28.93	28.15	28.65	28.65	-0.52%	1,154,820
Aug 20, 2026	29.15	29.55	28.61	28.80	28.80	0.38%	1,317,100
Aug 19, 2026	30.50	30.50	28.60	28.69	28.69	-6.85%	2,215,000
Aug 18, 2026	31.36	31.41	30.43	30.80	30.80	-1.31%	1,547,300
Aug 17, 2026	30.82	31.28	30.44	31.21	31.21	1.73%	2,130,950
Aug 14, 2026	29.60	30.75	29.51	30.68	30.68	3.65%	2,435,202
Aug 13, 2026	30.20	30.60	29.60	29.60	29.60	-1.63%	1,950,400
Aug 12, 2026	29.68	30.15	29.62	30.09	30.09	1.31%	1,377,373
Aug 11, 2026	29.52	30.05	29.04	29.70	29.70	-0.40%	1,389,100
Aug 10, 2026	30.33	30.58	29.41	29.82	29.82	-1.26%	1,422,941
Aug 7, 2026	29.50	30.28	28.65	30.20	30.20	2.20%	2,186,628
Aug 6, 2026	28.78	30.06	28.58	29.55	29.55	2.32%	2,201,642
Aug 5, 2026	28.19	29.15	28.19	28.88	28.88	1.55%	1,578,708
Aug 4, 2026	27.77	28.49	27.53	28.44	28.44	2.56%	1,639,000
Aug 3, 2026	27.56	28.36	27.29	27.73	27.73	0.62%	1,408,800
Jul 31, 2026	26.88	27.88	26.88	27.56	27.56	4.00%	1,888,523
Jul 30, 2026	27.99	28.58	26.42	26.50	26.50	-5.36%	2,623,682
Jul 29, 2026	27.50	28.17	26.30	28.00	28.00	1.82%	3,299,294
Jul 28, 2026	25.93	28.49	25.80	27.50	27.50	4.96%	4,449,416
Jul 27, 2026	24.63	26.42	24.63	26.20	26.20	6.33%	2,366,900
Jul 24, 2026	24.79	25.08	24.20	24.64	24.64	-0.88%	1,764,181
Jul 23, 2026	24.16	24.90	24.00	24.86	24.86	1.89%	1,745,972
Jul 22, 2026	24.30	24.90	24.00	24.40	24.40	-1.05%	2,191,836
Jul 21, 2026	24.39	24.93	21.83	24.66	24.66	2.07%	3,484,900
Jul 20, 2026	26.50	27.63	23.53	24.16	24.16	-7.96%	3,089,825
Jul 17, 2026	28.30	28.65	26.11	26.25	26.25	-7.24%	2,235,400
Jul 16, 2026	28.30	29.68	27.86	28.30	28.30	-0.84%	1,920,900
Jul 15, 2026	28.56	29.60	28.15	28.54	28.54	-1.14%	1,668,297
Jul 14, 2026	28.12	29.23	27.30	28.87	28.87	2.85%	2,267,440
Jul 13, 2026	30.50	30.99	28.05	28.07	28.07	-8.30%	2,603,476
Jul 10, 2026	30.17	32.22	29.44	30.61	30.61	3.48%	3,082,900
Jul 9, 2026	29.20	29.84	27.89	29.58	29.58	1.79%	2,565,920
Jul 8, 2026	30.41	30.77	29.01	29.06	29.06	-4.81%	1,802,678
Jul 7, 2026	32.00	32.55	30.40	30.53	30.53	-4.77%	2,413,860
Jul 6, 2026	33.61	34.33	32.00	32.06	32.06	-5.32%	2,905,300
Jul 3, 2026	32.99	34.31	32.58	33.86	33.86	2.76%	3,780,500
Jul 2, 2026	33.62	34.71	32.87	32.95	32.95	-2.08%	3,072,476
Jul 1, 2026	33.15	34.50	32.20	33.65	33.65	1.39%	3,484,400
Jun 30, 2026	29.61	33.78	29.61	33.19	33.19	12.09%	5,195,363
Jun 29, 2026	30.35	30.50	29.01	29.61	29.61	-2.44%	2,449,840
Jun 26, 2026	31.97	32.20	30.30	30.35	30.35	-5.95%	2,985,597
Jun 25, 2026	32.99	33.28	31.60	32.27	32.27	-1.16%	2,839,429
Jun 24, 2026	33.99	34.15	32.51	32.65	32.65	-5.22%	2,920,836
Jun 23, 2026	34.01	35.17	33.52	34.45	34.45	0.58%	2,580,356
Jun 22, 2026	34.48	34.99	32.23	34.25	34.25	-1.35%	3,563,595
Jun 18, 2026	34.75	35.51	34.20	34.72	34.72	-0.09%	2,454,602
Jun 17, 2026	35.16	35.84	34.60	34.75	34.75	-2.20%	1,994,584
Jun 16, 2026	35.36	35.94	34.88	35.53	35.53	0.03%	2,053,672