SHE:301270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	31.37	32.07	31.24	31.41	31.41	0.16%	1,725,678
Sep 4, 2026	31.43	32.36	31.15	31.36	31.36	0.45%	2,158,918
Sep 3, 2026	32.09	32.30	31.20	31.22	31.22	-2.28%	1,816,400
Sep 2, 2026	32.05	32.49	31.66	31.95	31.95	-1.69%	1,644,700
Sep 1, 2026	32.30	32.98	31.91	32.50	32.50	0.65%	3,109,232
Aug 31, 2026	31.00	32.56	30.98	32.29	32.29	2.31%	2,584,700
Aug 28, 2026	32.00	32.45	31.42	31.56	31.56	-1.16%	2,194,000
Aug 27, 2026	31.65	31.99	31.31	31.93	31.93	1.24%	1,335,800
Aug 26, 2026	32.42	32.42	31.32	31.54	31.54	-2.53%	2,660,500
Aug 25, 2026	31.78	32.49	31.31	32.36	32.36	2.15%	2,266,000
Aug 24, 2026	32.10	32.23	31.22	31.68	31.68	-1.31%	1,922,500
Aug 21, 2026	31.76	32.20	31.13	32.10	32.10	1.13%	2,148,034
Aug 20, 2026	31.48	32.35	31.35	31.74	31.74	1.57%	2,397,859
Aug 19, 2026	32.80	32.80	31.20	31.25	31.25	-5.13%	3,128,238
Aug 18, 2026	33.54	33.65	32.89	32.94	32.94	-1.79%	2,799,900
Aug 17, 2026	33.67	33.99	33.10	33.54	33.54	-0.39%	3,156,671
Aug 14, 2026	34.03	35.45	33.06	33.67	33.67	-1.84%	5,392,153
Aug 13, 2026	34.20	35.97	34.05	34.30	34.30	0.29%	6,597,964
Aug 12, 2026	33.80	35.22	33.01	34.20	34.20	1.00%	6,005,287
Aug 11, 2026	33.49	34.23	33.05	33.86	33.86	-1.66%	5,193,046
Aug 10, 2026	33.27	35.24	33.05	34.43	34.43	3.39%	9,364,651
Aug 7, 2026	32.70	33.80	31.73	33.30	33.30	0.42%	9,290,319
Aug 6, 2026	33.00	33.68	32.52	33.16	33.16	-1.72%	9,193,868
Aug 5, 2026	34.01	34.20	33.00	33.74	33.74	-4.31%	16,448,035
Aug 4, 2026	29.29	35.26	29.29	35.26	35.26	20.01%	15,029,438
Aug 3, 2026	29.99	30.25	28.79	29.38	29.38	-4.61%	7,169,937
Jul 31, 2026	30.38	31.80	28.35	30.80	30.80	2.09%	10,609,041
Jul 30, 2026	30.60	31.20	29.94	30.17	30.17	-1.57%	3,967,300
Jul 29, 2026	29.00	30.67	28.76	30.65	30.65	5.69%	4,340,400
Jul 28, 2026	27.64	29.35	27.64	29.00	29.00	2.84%	3,244,287
Jul 27, 2026	27.00	28.24	26.90	28.20	28.20	4.91%	3,084,810
Jul 24, 2026	27.51	27.75	26.66	26.88	26.88	-4.00%	2,465,798
Jul 23, 2026	27.89	28.07	27.06	28.00	28.00	-0.28%	3,459,091
Jul 22, 2026	28.78	28.98	27.90	28.08	28.08	-3.51%	3,850,500
Jul 21, 2026	29.30	29.64	27.89	29.10	29.10	-1.82%	5,331,270
Jul 20, 2026	29.22	30.71	28.01	29.64	29.64	-3.48%	8,696,734
Jul 17, 2026	27.66	32.23	27.66	30.71	30.71	9.52%	11,342,935
Jul 16, 2026	27.00	29.07	27.00	28.04	28.04	3.01%	3,681,174
Jul 15, 2026	26.36	28.27	26.06	27.22	27.22	3.66%	2,925,700
Jul 14, 2026	26.25	26.64	25.40	26.26	26.26	-0.91%	1,943,897
Jul 13, 2026	26.15	27.47	25.58	26.50	26.50	1.34%	3,472,200
Jul 10, 2026	26.55	27.20	25.70	26.15	26.15	-1.65%	2,559,100
Jul 9, 2026	26.25	26.75	25.74	26.59	26.59	1.76%	1,922,900
Jul 8, 2026	26.68	26.83	26.00	26.13	26.13	-2.24%	1,700,600
Jul 7, 2026	27.71	28.10	26.72	26.73	26.73	-3.95%	1,418,700
Jul 6, 2026	28.10	28.95	27.27	27.83	27.83	-0.57%	2,248,183
Jul 3, 2026	27.93	28.66	27.58	27.99	27.99	0.86%	2,114,740
Jul 2, 2026	26.01	28.47	26.01	27.75	27.75	5.51%	4,576,619
Jul 1, 2026	25.80	26.33	25.33	26.30	26.30	2.41%	2,583,311
Jun 30, 2026	24.72	26.45	24.46	25.68	25.68	3.59%	3,092,217