SHE:301262 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	21.39	21.61	20.66	20.80	20.80	-3.26%	15,520,470
Sep 1, 2026	21.43	22.40	21.20	21.50	21.50	-3.72%	33,841,620
Aug 31, 2026	19.58	22.33	19.18	22.33	22.33	19.99%	34,977,883
Aug 28, 2026	18.59	18.78	18.51	18.61	18.61	0.27%	3,310,800
Aug 27, 2026	18.43	18.63	18.35	18.56	18.56	-0.16%	3,093,324
Aug 26, 2026	18.48	18.83	18.48	18.59	18.59	-0.16%	2,893,199
Aug 25, 2026	18.02	18.69	17.95	18.62	18.62	3.22%	4,029,750
Aug 24, 2026	18.62	18.62	17.90	18.04	18.04	-2.85%	3,828,202
Aug 21, 2026	18.80	18.82	18.43	18.57	18.57	-1.90%	3,795,461
Aug 20, 2026	19.02	19.16	18.78	18.93	18.93	0.37%	4,788,594
Aug 19, 2026	19.60	19.74	18.81	18.86	18.86	-6.63%	9,391,919
Aug 18, 2026	20.00	20.44	19.83	20.20	20.20	0.50%	9,214,627
Aug 17, 2026	19.43	20.29	19.02	20.10	20.10	3.40%	11,751,948
Aug 14, 2026	19.95	20.01	19.18	19.44	19.44	-2.31%	7,609,660
Aug 13, 2026	19.94	20.84	19.86	19.90	19.90	-0.20%	11,336,622
Aug 12, 2026	19.70	20.23	19.70	19.94	19.94	0.66%	5,101,429
Aug 11, 2026	20.13	20.20	19.73	19.81	19.81	-1.54%	4,669,376
Aug 10, 2026	19.92	20.24	19.67	20.12	20.12	1.05%	6,576,990
Aug 7, 2026	20.10	20.15	19.37	19.91	19.91	-1.44%	9,408,169
Aug 6, 2026	20.65	20.74	20.06	20.20	20.20	-2.60%	8,720,827
Aug 5, 2026	20.71	21.15	20.56	20.74	20.74	-2.08%	13,535,078
Aug 4, 2026	20.16	21.62	20.16	21.18	21.18	4.13%	17,014,897
Aug 3, 2026	20.36	20.70	20.03	20.34	20.34	-1.21%	11,681,598
Jul 31, 2026	19.41	21.59	19.41	20.59	20.59	2.44%	20,178,700
Jul 30, 2026	19.64	20.87	19.60	20.10	20.10	1.01%	13,691,760
Jul 29, 2026	18.60	20.00	18.41	19.90	19.90	7.74%	10,575,793
Jul 28, 2026	18.31	18.79	18.25	18.47	18.47	0.33%	3,229,649
Jul 27, 2026	17.86	18.47	17.76	18.41	18.41	2.96%	2,793,216
Jul 24, 2026	18.62	18.70	17.85	17.88	17.88	-4.18%	3,597,585
Jul 23, 2026	18.50	18.66	18.26	18.66	18.66	0.59%	2,407,664
Jul 22, 2026	18.75	18.90	18.25	18.55	18.55	-2.01%	3,876,988
Jul 21, 2026	19.00	19.45	18.80	18.93	18.93	-0.89%	4,859,200
Jul 20, 2026	18.84	19.28	18.64	19.10	19.10	1.54%	4,879,854
Jul 17, 2026	19.40	19.78	18.79	18.81	18.81	-3.29%	4,518,600
Jul 16, 2026	19.06	19.65	18.84	19.45	19.45	1.99%	4,360,283
Jul 15, 2026	18.40	19.10	18.40	19.07	19.07	3.30%	3,374,883
Jul 14, 2026	18.39	18.52	18.05	18.46	18.46	0.76%	2,331,744
Jul 13, 2026	18.89	19.20	18.28	18.32	18.32	-3.88%	4,003,300
Jul 10, 2026	18.45	19.35	18.22	19.06	19.06	2.97%	4,404,503
Jul 9, 2026	18.62	19.00	18.37	18.51	18.51	-1.39%	3,013,600
Jul 8, 2026	18.53	19.06	18.34	18.77	18.77	2.12%	3,573,234
Jul 7, 2026	18.67	18.96	18.41	18.43	18.38	-2.18%	2,453,600
Jul 6, 2026	18.76	19.26	18.75	18.84	18.79	-0.63%	2,840,001
Jul 3, 2026	18.55	19.16	18.45	18.96	18.91	2.38%	3,971,800
Jul 2, 2026	18.40	18.89	18.28	18.52	18.47	0.54%	3,264,516
Jul 1, 2026	17.95	18.72	17.82	18.42	18.37	2.50%	4,443,011
Jun 30, 2026	18.23	18.44	17.91	17.97	17.92	-1.26%	3,216,259
Jun 29, 2026	18.27	18.39	17.87	18.20	18.15	-	3,182,200
Jun 26, 2026	18.82	18.82	18.19	18.20	18.15	-3.40%	3,213,300
Jun 25, 2026	19.10	19.30	18.68	18.84	18.79	-2.18%	3,132,800