SHE:301265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.30	19.30	18.03	18.77	18.77	-3.15%	7,862,776
Sep 10, 2026	19.35	19.58	18.85	19.38	19.38	-0.26%	7,054,654
Sep 9, 2026	20.10	20.22	19.30	19.43	19.43	-1.52%	5,913,800
Sep 8, 2026	18.66	19.92	18.64	19.73	19.73	5.85%	11,942,700
Sep 7, 2026	18.96	19.07	18.43	18.64	18.64	-0.11%	9,561,364
Sep 4, 2026	22.00	22.00	18.45	18.66	18.66	-8.48%	16,316,811
Sep 3, 2026	19.49	20.70	19.19	20.39	20.39	5.48%	13,241,462
Sep 2, 2026	18.97	19.38	18.32	19.33	19.33	0.89%	7,703,900
Sep 1, 2026	19.90	19.90	18.90	19.16	19.16	-2.15%	4,957,400
Aug 31, 2026	18.21	19.74	18.02	19.58	19.58	5.61%	9,749,042
Aug 28, 2026	19.33	19.73	18.48	18.54	18.54	-2.57%	7,326,322
Aug 27, 2026	18.89	19.33	18.52	19.03	19.03	0.79%	6,896,900
Aug 26, 2026	19.00	19.38	18.41	18.88	18.88	-2.93%	8,550,800
Aug 25, 2026	19.73	19.99	18.86	19.45	19.45	-1.42%	7,288,400
Aug 24, 2026	19.87	20.07	19.30	19.73	19.73	-	4,429,200
Aug 21, 2026	19.59	19.90	19.19	19.73	19.73	0.15%	4,277,962
Aug 20, 2026	19.69	20.20	19.40	19.70	19.70	0.31%	6,825,849
Aug 19, 2026	21.00	21.00	19.39	19.64	19.64	-6.48%	11,775,445
Aug 18, 2026	21.55	21.78	20.83	21.00	21.00	-3.36%	7,524,400
Aug 17, 2026	20.26	21.90	20.26	21.73	21.73	7.95%	9,323,778
Aug 14, 2026	20.04	20.49	19.78	20.13	20.13	0.90%	5,542,921
Aug 13, 2026	20.70	21.18	19.91	19.95	19.95	-2.44%	6,049,400
Aug 12, 2026	20.69	20.77	20.24	20.45	20.45	-0.73%	5,648,800
Aug 11, 2026	20.74	21.35	20.53	20.60	20.60	-0.63%	7,076,374
Aug 10, 2026	20.20	20.91	20.01	20.73	20.73	3.60%	9,713,766
Aug 7, 2026	19.39	20.10	19.01	20.01	20.01	3.46%	6,692,700
Aug 6, 2026	19.26	19.59	18.53	19.34	19.34	2.11%	6,528,700
Aug 5, 2026	17.73	19.28	17.68	18.94	18.94	6.34%	6,805,845
Aug 4, 2026	17.20	17.99	16.90	17.81	17.81	5.57%	6,303,502
Aug 3, 2026	17.01	17.23	16.64	16.87	16.87	-0.41%	7,269,051
Jul 31, 2026	17.75	18.19	16.92	16.94	16.94	0.77%	10,345,400
Jul 30, 2026	17.96	17.96	16.67	16.81	16.81	-5.77%	6,964,681
Jul 29, 2026	18.00	18.46	17.08	17.84	17.84	-1.16%	7,972,515
Jul 28, 2026	18.71	19.03	17.89	18.05	18.05	-4.75%	7,460,640
Jul 27, 2026	19.25	19.52	18.36	18.95	18.95	-1.35%	8,209,783
Jul 24, 2026	19.50	19.72	18.60	19.21	19.21	-2.68%	6,677,989
Jul 23, 2026	19.22	19.87	18.95	19.74	19.74	2.71%	7,030,200
Jul 22, 2026	19.32	19.73	18.91	19.22	19.22	-0.57%	7,752,300
Jul 21, 2026	18.24	19.36	16.94	19.33	19.33	7.87%	13,117,685
Jul 20, 2026	19.65	19.99	17.62	17.92	17.92	-7.20%	11,460,666
Jul 17, 2026	20.59	21.09	18.71	19.31	19.31	-6.03%	15,253,600
Jul 16, 2026	22.85	22.85	20.24	20.55	20.55	-10.69%	14,085,074
Jul 15, 2026	23.87	24.39	22.50	23.01	23.01	-4.12%	7,128,758
Jul 14, 2026	23.72	24.38	23.49	24.00	24.00	1.27%	4,904,622
Jul 13, 2026	26.26	26.26	23.54	23.70	23.70	-8.92%	7,563,400
Jul 10, 2026	25.67	27.16	25.65	26.02	26.02	1.44%	7,346,842
Jul 9, 2026	25.70	25.90	24.52	25.65	25.65	0.23%	6,277,480
Jul 8, 2026	26.57	27.13	25.50	25.59	25.59	-3.36%	7,386,083
Jul 7, 2026	27.10	27.71	26.30	26.48	26.48	-3.22%	7,684,209
Jul 6, 2026	28.22	28.73	26.70	27.36	27.36	-2.98%	14,201,948