SHE:301248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	54.80	56.56	54.80	56.37	56.37	3.34%	3,122,095
Sep 17, 2026	54.42	56.70	53.99	54.55	54.55	0.11%	2,864,600
Sep 16, 2026	53.30	55.31	52.80	54.49	54.49	2.29%	2,498,435
Sep 15, 2026	53.94	54.47	53.15	53.27	53.27	-1.35%	1,816,705
Sep 14, 2026	53.32	54.58	51.70	54.00	54.00	1.28%	2,460,813
Sep 11, 2026	54.37	54.50	51.54	53.32	53.32	-2.56%	3,155,730
Sep 10, 2026	55.23	56.00	54.48	54.72	54.72	-1.79%	2,143,815
Sep 9, 2026	56.49	57.24	55.40	55.72	55.72	-1.55%	2,093,545
Sep 8, 2026	57.83	58.86	56.24	56.60	56.60	-2.65%	3,655,050
Sep 7, 2026	56.15	58.17	55.66	58.14	58.14	3.82%	3,521,950
Sep 4, 2026	58.00	58.60	55.50	56.00	56.00	-2.42%	3,472,106
Sep 3, 2026	57.34	58.50	56.32	57.39	57.39	0.90%	2,699,707
Sep 2, 2026	56.77	57.80	55.55	56.88	56.88	-1.61%	3,024,214
Sep 1, 2026	59.80	60.00	57.43	57.81	57.81	-3.25%	4,039,740
Aug 31, 2026	56.06	59.98	55.72	59.75	59.75	4.64%	5,648,000
Aug 28, 2026	59.88	60.63	57.07	57.10	57.10	-4.66%	4,066,501
Aug 27, 2026	59.62	60.93	58.70	59.89	59.89	1.22%	4,078,042
Aug 26, 2026	61.19	61.19	57.10	59.17	59.17	-1.96%	4,568,003
Aug 25, 2026	58.21	60.66	57.26	60.35	60.35	1.45%	4,069,900
Aug 24, 2026	61.46	61.70	57.00	59.49	59.49	-3.19%	5,397,396
Aug 21, 2026	61.95	62.28	59.81	61.45	61.45	-0.71%	3,524,818
Aug 20, 2026	60.08	63.19	58.18	61.89	61.89	4.35%	5,721,609
Aug 19, 2026	64.05	65.29	58.71	59.31	59.31	-10.60%	7,046,500
Aug 18, 2026	67.00	68.68	64.52	66.34	66.34	-2.08%	5,875,717
Aug 17, 2026	66.74	68.80	64.62	67.75	67.75	1.54%	6,456,738
Aug 14, 2026	65.29	67.77	64.70	66.72	66.72	3.19%	7,688,133
Aug 13, 2026	70.27	72.12	64.60	64.66	64.66	-0.03%	9,532,439
Aug 12, 2026	62.65	65.20	61.20	64.68	64.68	6.14%	7,651,332
Aug 11, 2026	60.50	61.80	58.69	60.94	60.94	-0.25%	4,174,000
Aug 10, 2026	64.65	65.51	60.02	61.09	61.09	-3.81%	5,746,840
Aug 7, 2026	63.57	64.99	61.07	63.51	63.51	1.89%	6,275,129
Aug 6, 2026	60.75	63.90	60.65	62.33	62.33	-0.51%	7,460,197
Aug 5, 2026	56.55	64.80	55.88	62.65	62.65	9.91%	10,121,631
Aug 4, 2026	52.00	58.09	51.02	57.00	57.00	12.05%	8,678,494
Aug 3, 2026	53.86	54.01	50.31	50.87	50.87	-3.18%	4,599,025
Jul 31, 2026	52.71	54.41	50.92	52.54	52.54	8.33%	6,523,768
Jul 30, 2026	52.00	52.71	48.18	48.50	48.50	-7.74%	5,786,250
Jul 29, 2026	55.50	56.43	50.98	52.57	52.57	-4.89%	5,487,487
Jul 28, 2026	57.00	59.02	54.88	55.27	55.27	-6.40%	4,757,502
Jul 27, 2026	53.83	59.08	52.20	59.05	59.05	9.11%	5,653,929
Jul 24, 2026	55.00	55.69	52.60	54.12	54.12	-3.03%	4,353,089
Jul 23, 2026	56.32	58.74	54.50	55.81	55.81	-1.69%	5,664,848
Jul 22, 2026	57.00	61.40	56.25	56.77	56.77	-1.78%	8,884,266
Jul 21, 2026	60.00	61.10	48.12	57.80	57.80	4.03%	11,905,018
Jul 20, 2026	63.68	64.30	53.10	55.56	55.56	-9.33%	10,569,120
Jul 17, 2026	72.00	72.00	60.01	61.28	61.28	-14.96%	8,230,420
Jul 16, 2026	73.12	75.75	70.03	72.06	72.06	-3.00%	5,016,863
Jul 15, 2026	75.34	76.80	73.09	74.29	74.29	0.46%	5,899,154
Jul 14, 2026	74.51	76.01	59.81	73.95	73.95	-0.98%	6,510,661
Jul 13, 2026	77.03	79.08	73.80	74.68	74.68	-5.25%	6,988,600