SHE:301246 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	26.86	29.14	26.52	28.94	28.94	7.58%	16,520,840
Jun 30, 2026	26.50	27.10	26.10	26.90	26.90	0.22%	11,592,700
Jun 29, 2026	26.45	27.23	25.55	26.84	26.84	1.44%	15,443,560
Jun 26, 2026	28.05	28.75	26.33	26.46	26.46	-6.44%	14,757,050
Jun 25, 2026	28.78	29.30	28.17	28.33	28.28	-3.31%	11,905,870
Jun 24, 2026	29.98	30.20	28.49	29.30	29.25	-1.68%	14,497,781
Jun 23, 2026	29.56	30.73	29.28	29.80	29.75	-0.77%	17,783,447
Jun 22, 2026	27.65	30.05	27.07	30.03	29.98	8.61%	22,073,497
Jun 18, 2026	27.73	28.28	27.31	27.65	27.60	-0.75%	10,200,090
Jun 17, 2026	27.71	28.32	27.50	27.86	27.81	-0.43%	10,740,920
Jun 16, 2026	27.02	28.60	26.93	27.98	27.93	3.59%	15,011,400
Jun 15, 2026	27.33	27.80	26.81	27.01	26.96	-1.06%	13,027,740
Jun 12, 2026	27.00	27.78	26.70	27.30	27.25	1.71%	11,857,440
Jun 11, 2026	26.78	27.54	26.31	26.84	26.79	-0.22%	11,438,900