SHE:301238 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	16.48	16.84	16.41	16.66	16.66	1.46%	8,002,111
Aug 13, 2026	16.81	16.81	16.42	16.42	16.42	-1.74%	6,481,103
Aug 12, 2026	16.46	16.85	16.46	16.71	16.71	0.97%	5,947,394
Aug 11, 2026	16.65	16.76	16.55	16.55	16.55	-1.25%	6,613,793
Aug 10, 2026	16.66	16.80	16.60	16.76	16.76	1.02%	9,130,231
Aug 7, 2026	16.61	16.71	16.25	16.59	16.59	0.06%	9,923,788
Aug 6, 2026	16.68	16.72	16.40	16.58	16.58	-0.84%	9,729,454
Aug 5, 2026	16.51	16.85	16.39	16.72	16.72	1.27%	10,348,110
Aug 4, 2026	16.15	16.54	16.10	16.51	16.51	2.55%	9,339,288
Aug 3, 2026	15.86	16.14	15.73	16.10	16.10	1.32%	7,953,250
Jul 31, 2026	15.97	16.28	15.89	15.89	15.89	0.32%	12,148,732
Jul 30, 2026	15.74	15.99	15.66	15.84	15.84	-0.38%	12,199,074
Jul 29, 2026	15.57	16.15	15.12	15.90	15.90	1.86%	15,293,400
Jul 28, 2026	15.56	15.81	15.48	15.61	15.61	-0.76%	10,457,900
Jul 27, 2026	14.97	15.82	14.95	15.73	15.73	5.78%	15,435,928
Jul 24, 2026	15.08	15.39	14.85	14.87	14.87	-2.94%	9,695,764
Jul 23, 2026	14.75	15.37	14.66	15.32	15.32	4.22%	13,603,340
Jul 22, 2026	15.04	15.11	14.65	14.70	14.70	-3.29%	12,993,790
Jul 21, 2026	14.42	15.25	14.25	15.20	15.20	4.83%	16,433,307
Jul 20, 2026	14.90	15.13	14.13	14.50	14.50	-1.02%	14,488,885
Jul 17, 2026	15.54	15.63	14.65	14.65	14.65	-6.03%	14,832,690
Jul 16, 2026	15.99	16.00	15.47	15.59	15.59	-3.47%	12,209,039
Jul 15, 2026	16.33	16.54	16.04	16.15	16.15	-1.52%	10,841,946
Jul 14, 2026	16.17	16.44	15.90	16.40	16.40	1.93%	12,590,215
Jul 13, 2026	17.28	17.28	16.00	16.09	16.09	-7.42%	17,395,688
Jul 10, 2026	17.89	18.08	17.36	17.38	17.38	-2.74%	17,850,152
Jul 9, 2026	18.66	18.81	17.35	17.87	17.87	-4.44%	21,633,319
Jul 8, 2026	20.15	20.40	18.65	18.70	18.70	-7.01%	20,753,010
Jul 7, 2026	20.60	21.39	20.08	20.11	20.11	-2.38%	19,060,081
Jul 6, 2026	22.13	22.69	20.50	20.60	20.60	-6.32%	22,199,960
Jul 3, 2026	23.23	23.33	21.97	21.99	21.99	-5.34%	20,428,110
Jul 2, 2026	23.73	24.18	23.01	23.23	23.23	-3.29%	19,678,520
Jul 1, 2026	24.41	24.52	23.43	24.02	24.02	-1.56%	24,059,120
Jun 30, 2026	23.39	25.10	23.39	24.40	24.40	4.23%	25,454,530
Jun 29, 2026	22.44	24.42	22.44	23.41	23.41	4.60%	31,364,875
Jun 26, 2026	23.87	24.10	22.33	22.38	22.38	-6.24%	19,443,080
Jun 25, 2026	24.78	24.90	23.78	23.87	23.87	-3.71%	16,830,685
Jun 24, 2026	24.99	25.26	24.35	24.79	24.79	-0.56%	17,855,001
Jun 23, 2026	26.00	26.54	24.80	24.93	24.93	-5.21%	22,787,469
Jun 22, 2026	25.51	26.32	24.70	26.30	26.30	3.06%	31,660,238
Jun 18, 2026	25.80	26.35	25.40	25.52	25.52	-3.52%	26,852,350
Jun 17, 2026	24.70	26.69	24.66	26.45	26.45	5.13%	38,598,170
Jun 16, 2026	23.43	25.83	23.30	25.16	25.16	7.98%	37,946,780
Jun 15, 2026	22.33	23.36	21.97	23.30	23.30	6.15%	25,489,950
Jun 12, 2026	22.00	22.48	21.66	21.95	21.95	1.29%	21,290,820
Jun 11, 2026	21.66	21.77	20.90	21.67	21.67	-0.23%	16,021,000
Jun 10, 2026	22.35	22.55	21.63	21.72	21.72	-2.82%	13,428,050
Jun 9, 2026	21.70	23.02	21.53	22.35	22.35	4.54%	20,405,750
Jun 8, 2026	22.19	22.87	21.20	21.38	21.38	-7.12%	21,268,680
Jun 5, 2026	23.63	23.90	22.82	23.02	23.02	-3.03%	22,504,490