SHE:301246 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	18.10	18.17	17.88	17.97	17.97	-1.10%	6,382,024
Sep 8, 2026	18.22	18.27	18.08	18.17	18.17	-0.33%	4,398,874
Sep 7, 2026	18.23	18.29	18.06	18.23	18.23	-	5,173,604
Sep 4, 2026	18.57	18.70	18.10	18.23	18.23	-1.41%	5,326,011
Sep 3, 2026	18.65	18.68	18.36	18.49	18.49	0.05%	5,635,734
Sep 2, 2026	18.75	18.84	18.39	18.48	18.48	-2.27%	6,752,180
Sep 1, 2026	19.25	19.42	18.88	18.91	18.91	-2.12%	9,524,802
Aug 31, 2026	19.42	19.78	19.07	19.32	19.32	-2.18%	13,237,583
Aug 28, 2026	20.11	20.19	19.28	19.75	19.75	-7.67%	19,368,813
Aug 27, 2026	21.20	21.39	20.62	21.39	21.39	0.99%	9,146,601
Aug 26, 2026	20.62	21.59	20.62	21.18	21.18	2.22%	8,398,083
Aug 25, 2026	20.52	20.86	20.14	20.72	20.72	-0.58%	6,802,140
Aug 24, 2026	21.44	21.60	20.53	20.84	20.84	-1.28%	7,382,300
Aug 21, 2026	21.00	21.56	20.57	21.11	21.11	-0.52%	7,770,885
Aug 20, 2026	21.14	21.73	21.03	21.22	21.22	1.39%	9,194,822
Aug 19, 2026	21.02	21.74	20.80	20.93	20.93	-2.42%	8,048,826
Aug 18, 2026	21.65	21.87	21.28	21.45	21.45	-1.56%	6,281,704
Aug 17, 2026	21.30	21.81	21.05	21.79	21.79	2.44%	7,876,300
Aug 14, 2026	21.38	21.88	21.00	21.27	21.27	0.14%	7,755,322
Aug 13, 2026	21.24	21.65	21.02	21.24	21.24	0.28%	9,393,036
Aug 12, 2026	21.03	21.40	20.98	21.18	21.18	0.52%	7,231,125
Aug 11, 2026	20.91	21.30	20.75	21.07	21.07	-	7,454,022
Aug 10, 2026	21.00	21.29	20.66	21.07	21.07	0.91%	10,055,240
Aug 7, 2026	20.35	20.95	19.98	20.88	20.88	2.55%	10,859,218
Aug 6, 2026	19.98	20.40	19.80	20.36	20.36	2.11%	9,452,398
Aug 5, 2026	19.48	20.10	19.42	19.94	19.94	2.26%	8,539,557
Aug 4, 2026	19.29	19.65	19.10	19.50	19.50	1.83%	8,235,845
Aug 3, 2026	18.79	19.39	18.66	19.15	19.15	2.08%	9,011,905
Jul 31, 2026	18.99	19.29	18.70	18.76	18.76	0.21%	8,571,150
Jul 30, 2026	19.03	19.33	18.63	18.72	18.72	-2.50%	7,908,975
Jul 29, 2026	19.11	19.53	18.25	19.20	19.20	0.58%	12,579,089
Jul 28, 2026	19.40	20.13	18.96	19.09	19.09	-1.75%	12,913,368
Jul 27, 2026	18.50	19.58	18.47	19.43	19.43	5.03%	14,915,468
Jul 24, 2026	18.61	19.45	18.49	18.50	18.50	-1.39%	12,817,780
Jul 23, 2026	18.16	18.96	17.94	18.76	18.76	3.42%	11,144,424
Jul 22, 2026	18.39	18.73	17.99	18.14	18.14	-2.00%	9,271,995
Jul 21, 2026	18.09	18.52	16.68	18.51	18.51	2.55%	13,844,164
Jul 20, 2026	19.48	19.60	17.70	18.05	18.05	-6.43%	13,212,200
Jul 17, 2026	20.89	21.09	19.25	19.29	19.29	-8.58%	14,440,845
Jul 16, 2026	21.36	21.55	20.86	21.10	21.10	-2.72%	12,340,300
Jul 15, 2026	21.51	21.94	21.21	21.69	21.69	0.74%	12,556,220
Jul 14, 2026	21.35	21.63	20.92	21.53	21.53	1.13%	9,043,600
Jul 13, 2026	21.98	22.22	21.18	21.29	21.29	-4.44%	12,240,937
Jul 10, 2026	22.59	23.03	22.28	22.28	22.28	-1.55%	11,665,400
Jul 9, 2026	23.30	23.76	21.79	22.63	22.63	-2.67%	13,230,929
Jul 8, 2026	24.33	24.51	23.01	23.25	23.25	-4.71%	12,766,930
Jul 7, 2026	25.57	26.08	24.32	24.40	24.40	-5.35%	13,776,964
Jul 6, 2026	26.90	27.54	25.75	25.78	25.78	-4.16%	13,456,480
Jul 3, 2026	27.93	28.47	26.77	26.90	26.90	-4.13%	13,171,850
Jul 2, 2026	28.79	29.07	27.97	28.06	28.06	-3.04%	13,867,800