SHE:301266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	22.61	23.39	22.10	23.22	23.22	1.71%	3,411,176
Aug 24, 2026	23.38	23.73	22.40	22.83	22.83	-2.64%	4,361,890
Aug 21, 2026	23.16	23.60	22.58	23.45	23.45	0.64%	6,157,120
Aug 20, 2026	21.71	23.83	21.66	23.30	23.30	8.22%	8,030,193
Aug 19, 2026	21.90	22.88	21.49	21.53	21.53	-2.14%	5,413,506
Aug 18, 2026	22.27	22.51	21.78	22.00	22.00	-1.79%	2,416,240
Aug 17, 2026	21.72	22.68	21.42	22.40	22.40	3.56%	3,818,624
Aug 14, 2026	21.50	21.91	21.35	21.63	21.63	0.37%	2,319,280
Aug 13, 2026	22.19	22.33	21.52	21.55	21.55	-2.13%	2,610,620
Aug 12, 2026	21.77	22.19	21.62	22.02	22.02	1.38%	2,707,230
Aug 11, 2026	21.66	21.95	21.14	21.72	21.72	0.28%	2,612,179
Aug 10, 2026	21.08	21.71	20.92	21.66	21.66	1.74%	2,891,870
Aug 7, 2026	21.02	21.70	20.90	21.29	21.29	0.95%	2,765,899
Aug 6, 2026	21.11	21.29	20.65	21.09	21.09	-0.85%	2,620,899
Aug 5, 2026	21.40	21.46	21.02	21.27	21.27	-0.09%	3,314,298
Aug 4, 2026	21.30	21.50	20.82	21.29	21.29	-0.23%	4,423,502
Aug 3, 2026	19.82	21.58	19.82	21.34	21.34	7.78%	7,242,750
Jul 31, 2026	19.65	20.07	19.57	19.80	19.80	1.59%	2,442,161
Jul 30, 2026	19.63	19.97	19.31	19.49	19.49	-0.61%	2,944,382
Jul 29, 2026	18.90	19.69	18.88	19.61	19.61	2.89%	2,745,567
Jul 28, 2026	19.00	19.45	18.88	19.06	19.06	-0.52%	2,150,172
Jul 27, 2026	18.60	19.44	18.39	19.16	19.16	2.62%	2,480,430
Jul 24, 2026	19.25	19.40	18.51	18.67	18.67	-3.76%	2,618,071
Jul 23, 2026	18.21	19.62	18.20	19.40	19.40	5.90%	4,962,777
Jul 22, 2026	18.50	18.83	18.26	18.32	18.32	-1.87%	2,712,623
Jul 21, 2026	18.64	18.77	17.46	18.67	18.67	0.16%	4,707,973
Jul 20, 2026	19.16	19.58	18.25	18.64	18.64	-3.42%	4,195,357
Jul 17, 2026	19.55	20.18	18.94	19.30	19.30	-2.18%	3,865,349
Jul 16, 2026	19.50	20.08	19.22	19.73	19.73	0.36%	2,987,233
Jul 15, 2026	19.62	19.95	19.42	19.66	19.66	0.36%	2,463,998
Jul 14, 2026	19.56	19.62	19.05	19.59	19.59	0.26%	2,574,259
Jul 13, 2026	20.98	20.98	19.40	19.54	19.54	-6.28%	3,389,814
Jul 10, 2026	20.70	21.56	20.51	20.85	20.85	0.63%	3,425,492
Jul 9, 2026	20.98	21.05	20.05	20.72	20.72	-1.10%	2,838,075
Jul 8, 2026	21.14	21.30	20.45	20.95	20.95	-1.18%	3,398,680
Jul 7, 2026	21.76	21.96	21.04	21.20	21.20	-3.02%	3,056,809
Jul 6, 2026	22.83	22.88	21.81	21.86	21.86	-4.21%	3,528,393
Jul 3, 2026	22.80	23.13	22.34	22.82	22.82	0.97%	3,698,569
Jul 2, 2026	22.85	23.73	22.47	22.60	22.60	-2.63%	4,223,800
Jul 1, 2026	22.85	23.60	22.30	23.21	23.21	1.62%	4,520,867
Jun 30, 2026	22.55	23.16	22.42	22.84	22.84	1.15%	3,256,555
Jun 29, 2026	22.59	22.88	21.87	22.58	22.58	-0.66%	5,070,636
Jun 26, 2026	22.91	23.99	22.55	22.73	22.73	-1.52%	5,167,954
Jun 25, 2026	23.72	24.09	22.90	23.08	23.08	-2.70%	5,123,968
Jun 24, 2026	24.71	24.78	23.27	23.72	23.72	-4.51%	6,530,542
Jun 23, 2026	25.27	25.58	24.70	24.84	24.84	-1.82%	3,739,844
Jun 22, 2026	25.41	25.88	24.29	25.30	25.30	-1.21%	6,319,111
Jun 18, 2026	26.17	26.83	25.53	25.61	25.61	-3.07%	8,566,358
Jun 17, 2026	24.71	27.72	24.55	26.42	26.42	5.89%	10,033,625
Jun 16, 2026	24.59	25.34	24.01	24.95	24.95	0.89%	4,331,757