SHE:301273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	35.28	36.95	34.85	36.70	36.70	1.94%	1,375,240
Sep 11, 2026	36.33	36.36	34.47	36.00	36.00	-0.17%	1,612,520
Sep 10, 2026	36.88	37.00	35.77	36.06	36.06	-2.54%	1,641,960
Sep 9, 2026	36.86	37.16	36.09	37.00	37.00	0.27%	1,367,784
Sep 8, 2026	37.50	37.92	36.50	36.90	36.90	-1.15%	1,195,700
Sep 7, 2026	36.59	37.67	36.59	37.33	37.33	2.02%	1,608,597
Sep 4, 2026	38.50	38.65	36.21	36.59	36.59	-4.69%	2,213,059
Sep 3, 2026	38.23	38.75	37.55	38.39	38.39	-	2,066,820
Sep 2, 2026	38.05	38.93	37.40	38.39	38.39	-0.29%	2,022,260
Sep 1, 2026	39.00	40.21	37.77	38.50	38.50	-0.72%	2,847,020
Aug 31, 2026	38.00	39.20	36.81	38.78	38.78	-0.74%	2,878,379
Aug 28, 2026	40.65	43.77	38.21	39.07	39.07	-3.48%	6,036,970
Aug 27, 2026	39.32	40.63	39.06	40.48	40.48	3.08%	2,689,980
Aug 26, 2026	40.95	41.22	39.03	39.27	39.27	-3.56%	1,822,720
Aug 25, 2026	39.60	41.05	38.68	40.72	40.72	1.60%	2,013,767
Aug 24, 2026	40.17	40.25	38.49	40.08	40.08	-0.12%	1,939,148
Aug 21, 2026	38.38	40.67	37.40	40.13	40.13	4.37%	3,106,215
Aug 20, 2026	40.67	41.50	37.50	38.45	38.45	-4.87%	3,841,797
Aug 19, 2026	42.00	42.00	38.86	40.42	40.42	-5.25%	4,912,949
Aug 18, 2026	42.81	44.66	41.36	42.66	42.66	-2.45%	6,817,970
Aug 17, 2026	40.83	43.73	40.79	43.73	43.73	8.51%	7,688,857
Aug 14, 2026	41.00	42.70	40.00	40.30	40.30	-2.61%	4,713,267
Aug 13, 2026	39.20	43.00	39.00	41.38	41.38	5.21%	6,493,505
Aug 12, 2026	38.50	39.49	37.52	39.33	39.33	0.59%	4,114,800
Aug 11, 2026	37.27	40.40	36.82	39.10	39.10	3.22%	6,109,801
Aug 10, 2026	37.65	38.50	34.73	37.88	37.88	4.47%	5,857,465
Aug 7, 2026	36.51	37.20	35.11	36.26	36.26	-2.26%	3,452,195
Aug 6, 2026	35.28	37.12	34.01	37.10	37.10	4.80%	4,327,136
Aug 5, 2026	34.27	36.21	33.28	35.40	35.40	0.97%	4,398,381
Aug 4, 2026	35.39	36.11	34.27	35.06	35.06	-1.21%	3,108,050
Aug 3, 2026	36.19	37.92	34.63	35.49	35.49	0.03%	2,584,990
Jul 31, 2026	36.60	37.42	34.01	35.48	35.48	-3.98%	3,861,987
Jul 30, 2026	39.25	39.50	34.48	36.95	36.95	-5.04%	3,927,674
Jul 29, 2026	38.51	39.66	37.21	38.91	38.91	-1.24%	3,484,774
Jul 28, 2026	38.82	41.97	38.11	39.40	39.40	-1.94%	4,626,346
Jul 27, 2026	37.62	40.50	37.11	40.18	40.18	3.88%	6,012,277
Jul 24, 2026	34.43	39.50	34.43	38.68	38.68	8.04%	7,790,495
Jul 23, 2026	40.58	40.90	34.23	35.80	35.80	-7.90%	5,881,246
Jul 22, 2026	41.25	41.25	37.50	38.87	38.87	9.43%	7,339,016
Jul 21, 2026	30.25	35.52	29.65	35.52	35.52	20.00%	4,407,264
Jul 20, 2026	30.19	33.17	27.95	29.60	29.60	6.44%	4,903,974
Jul 17, 2026	29.59	30.08	27.64	27.81	27.81	-5.41%	4,483,372
Jul 16, 2026	30.11	30.97	28.65	29.40	29.40	-4.11%	2,979,680
Jul 15, 2026	29.74	30.92	29.30	30.66	30.66	1.86%	1,848,340
Jul 14, 2026	29.99	30.56	28.80	30.10	30.10	0.13%	1,953,745
Jul 13, 2026	28.86	31.00	27.83	30.06	30.06	3.83%	3,118,471
Jul 10, 2026	29.61	31.60	28.95	28.95	28.95	-2.43%	1,959,341
Jul 9, 2026	30.19	30.73	28.88	29.67	29.67	-3.36%	2,913,523
Jul 8, 2026	31.32	31.58	28.51	30.70	30.70	-0.94%	2,021,880
Jul 7, 2026	31.92	32.11	30.20	30.99	30.99	-2.91%	1,861,220