SHE:301235 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	48.10	48.80	46.30	46.90	46.90	-0.85%	10,058,961
Sep 3, 2026	47.13	48.50	46.30	47.30	47.30	0.36%	10,737,113
Sep 2, 2026	44.18	47.95	43.10	47.13	47.13	4.55%	11,688,004
Sep 1, 2026	45.84	45.84	43.21	45.08	45.08	-2.78%	7,997,086
Aug 31, 2026	44.01	46.40	43.80	46.37	46.37	1.62%	7,968,047
Aug 28, 2026	46.65	48.40	45.61	45.63	45.63	-2.67%	9,328,229
Aug 27, 2026	44.71	47.27	44.30	46.88	46.88	2.56%	12,525,377
Aug 26, 2026	41.63	46.00	40.68	45.71	45.71	10.49%	16,916,040
Aug 25, 2026	41.20	42.08	39.91	41.37	41.37	-2.48%	6,538,685
Aug 24, 2026	44.88	44.90	41.05	42.42	42.42	-2.15%	8,716,839
Aug 21, 2026	43.62	44.70	42.86	43.35	43.35	-0.87%	6,639,941
Aug 20, 2026	45.59	45.65	43.11	43.73	43.73	-1.00%	9,273,448
Aug 19, 2026	47.06	47.55	43.75	44.17	44.17	-9.86%	14,111,654
Aug 18, 2026	56.14	56.65	48.53	49.00	49.00	-4.20%	20,590,084
Aug 17, 2026	45.89	52.50	45.48	51.15	51.15	11.68%	18,422,739
Aug 14, 2026	45.53	47.71	44.50	45.80	45.80	0.59%	11,084,853
Aug 13, 2026	47.21	47.64	45.25	45.53	45.53	-3.72%	13,582,119
Aug 12, 2026	48.49	49.54	46.48	47.29	47.29	-3.49%	15,773,097
Aug 11, 2026	47.57	51.44	44.70	49.00	49.00	1.66%	16,901,386
Aug 10, 2026	44.50	50.50	44.40	48.20	48.20	9.55%	20,978,030
Aug 7, 2026	40.86	44.96	39.70	44.00	44.00	8.11%	10,053,700
Aug 6, 2026	40.28	41.28	39.28	40.70	40.70	0.25%	6,365,028
Aug 5, 2026	38.00	41.18	37.80	40.60	40.60	6.28%	7,785,221
Aug 4, 2026	36.00	38.70	35.32	38.20	38.20	8.55%	8,062,084
Aug 3, 2026	36.28	36.50	34.90	35.19	35.19	-1.43%	7,164,496
Jul 31, 2026	36.00	38.38	35.28	35.70	35.70	7.92%	11,278,243
Jul 30, 2026	35.70	36.14	32.65	33.08	33.08	-7.16%	7,700,963
Jul 29, 2026	37.22	38.38	34.20	35.63	35.63	-3.68%	9,022,328
Jul 28, 2026	40.23	40.56	36.90	36.99	36.99	-9.03%	8,280,633
Jul 27, 2026	36.50	40.74	36.06	40.66	40.66	12.07%	11,028,979
Jul 24, 2026	36.99	38.13	36.11	36.28	36.28	-3.28%	9,565,303
Jul 23, 2026	37.65	39.55	36.56	37.51	37.51	-0.08%	12,425,268
Jul 22, 2026	38.60	40.30	37.27	37.54	37.54	-6.15%	10,049,524
Jul 21, 2026	36.29	40.00	32.01	40.00	40.00	10.71%	14,481,012
Jul 20, 2026	43.00	43.56	35.04	36.13	36.13	-13.32%	11,330,793
Jul 17, 2026	46.70	46.81	41.12	41.68	41.68	-10.92%	7,320,009
Jul 16, 2026	49.68	50.49	46.50	46.79	46.79	-8.36%	6,827,678
Jul 15, 2026	51.87	52.96	49.61	51.06	51.06	-0.72%	8,062,598
Jul 14, 2026	51.94	52.76	49.45	51.43	51.43	-1.12%	9,040,476
Jul 13, 2026	56.74	58.17	51.60	52.01	52.01	-7.91%	7,652,089
Jul 10, 2026	57.30	62.44	56.48	56.48	56.48	-2.37%	9,058,703
Jul 9, 2026	54.27	59.88	53.88	57.85	57.85	2.94%	9,450,770
Jul 8, 2026	60.51	61.33	54.99	56.20	56.20	-8.32%	7,639,639
Jul 7, 2026	64.26	67.45	60.51	61.30	61.30	-5.11%	7,753,767
Jul 6, 2026	68.00	68.10	63.60	64.60	64.60	-3.71%	5,787,052
Jul 3, 2026	69.46	70.48	66.61	67.09	67.09	-4.38%	8,008,880
Jul 2, 2026	73.00	74.70	69.92	70.16	70.16	-7.68%	9,648,423
Jul 1, 2026	73.99	81.82	72.68	76.00	76.00	1.32%	14,029,197
Jun 30, 2026	72.51	78.41	71.01	75.01	75.01	1.87%	15,044,758
Jun 29, 2026	69.49	74.99	67.40	73.63	73.63	5.94%	13,033,173