SHE:301252 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	34.02	34.09	31.87	32.96	32.96	-3.12%	2,861,470
Aug 21, 2026	32.91	34.35	32.55	34.02	34.02	3.37%	2,804,561
Aug 20, 2026	32.26	33.50	32.26	32.91	32.91	2.72%	2,409,116
Aug 19, 2026	33.50	33.88	31.46	32.04	32.04	-6.37%	4,183,525
Aug 18, 2026	33.75	34.33	33.45	34.22	34.22	1.06%	2,287,121
Aug 17, 2026	33.00	33.88	32.82	33.86	33.86	2.61%	1,918,119
Aug 14, 2026	33.68	33.88	32.50	33.00	33.00	-1.17%	2,354,715
Aug 13, 2026	33.59	34.45	32.90	33.39	33.39	-0.21%	3,805,856
Aug 12, 2026	30.90	33.96	30.77	33.46	33.46	7.59%	4,734,022
Aug 11, 2026	30.61	31.79	29.93	31.10	31.10	1.60%	2,679,995
Aug 10, 2026	30.74	30.86	30.00	30.61	30.61	-0.42%	2,050,700
Aug 7, 2026	30.80	31.16	29.88	30.74	30.74	-0.23%	2,349,072
Aug 6, 2026	30.40	31.35	30.26	30.81	30.81	0.03%	2,365,300
Aug 5, 2026	29.99	31.08	29.70	30.80	30.80	2.70%	2,540,499
Aug 4, 2026	28.66	30.28	28.66	29.99	29.99	4.68%	3,257,965
Aug 3, 2026	27.87	28.70	27.34	28.65	28.65	2.80%	2,626,500
Jul 31, 2026	27.53	28.94	27.53	27.87	27.87	4.74%	4,346,035
Jul 30, 2026	27.19	27.88	26.45	26.61	26.61	-2.35%	3,218,047
Jul 29, 2026	27.64	27.88	26.08	27.25	27.25	-1.16%	4,335,006
Jul 28, 2026	28.50	29.31	27.32	27.57	27.57	-5.06%	3,606,990
Jul 27, 2026	27.31	29.25	27.12	29.04	29.04	4.95%	4,138,911
Jul 24, 2026	27.40	28.40	26.92	27.67	27.67	0.25%	3,181,986
Jul 23, 2026	27.15	27.95	26.60	27.60	27.60	2.22%	3,425,252
Jul 22, 2026	27.15	28.05	26.64	27.00	27.00	-1.14%	4,042,430
Jul 21, 2026	26.31	27.43	23.61	27.31	27.31	4.80%	5,453,178
Jul 20, 2026	29.15	29.69	25.50	26.06	26.06	-9.89%	5,845,890
Jul 17, 2026	33.16	33.37	28.73	28.92	28.92	-13.34%	4,749,266
Jul 16, 2026	34.11	35.17	33.00	33.37	33.37	-3.33%	2,497,285
Jul 15, 2026	36.26	36.60	34.35	34.52	34.52	-4.61%	2,652,842
Jul 14, 2026	35.61	36.87	34.40	36.19	36.19	1.54%	3,271,499
Jul 13, 2026	39.28	39.79	35.62	35.64	35.64	-9.61%	5,231,511
Jul 10, 2026	36.71	40.80	36.51	39.43	39.43	5.82%	7,822,238
Jul 9, 2026	36.42	37.48	33.48	37.26	37.26	5.25%	5,442,554
Jul 8, 2026	37.57	38.20	35.20	35.40	35.40	-6.57%	3,550,007
Jul 7, 2026	41.47	41.76	37.55	37.89	37.89	-8.63%	5,626,501
Jul 6, 2026	39.28	42.59	38.77	41.47	41.47	5.55%	7,172,394
Jul 3, 2026	37.60	40.48	37.06	39.29	39.29	4.49%	4,468,618
Jul 2, 2026	37.51	39.13	36.70	37.60	37.60	-1.03%	3,593,151
Jul 1, 2026	40.62	40.62	37.62	37.99	37.99	-6.27%	3,872,725
Jun 30, 2026	38.41	40.79	37.96	40.53	40.53	5.60%	3,654,300
Jun 29, 2026	41.78	41.99	37.10	38.38	38.38	-8.14%	5,435,085
Jun 26, 2026	44.39	44.45	41.61	41.78	41.78	-6.09%	5,091,000
Jun 25, 2026	46.45	46.50	43.76	44.49	44.49	-3.76%	5,167,979
Jun 24, 2026	44.26	46.50	43.60	46.23	46.23	2.73%	5,488,420
Jun 23, 2026	46.50	48.00	44.40	45.00	45.00	-2.24%	5,879,206
Jun 22, 2026	44.11	46.50	44.11	46.03	46.03	4.42%	5,913,020
Jun 18, 2026	41.17	44.70	41.00	44.08	44.08	5.78%	5,984,811
Jun 17, 2026	38.83	42.18	38.41	41.67	41.67	5.52%	6,676,036
Jun 16, 2026	39.29	41.16	39.16	39.49	39.49	0.28%	5,821,125
Jun 15, 2026	39.59	41.75	38.01	39.38	39.38	-0.05%	7,325,439