SHE:301282 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	36.06	36.09	32.28	33.48	33.48	-6.40%	21,459,651
Aug 21, 2026	36.58	36.90	35.23	35.77	35.77	-2.56%	23,726,956
Aug 20, 2026	38.40	38.83	36.04	36.71	36.71	-2.52%	27,015,071
Aug 19, 2026	39.00	40.63	37.37	37.66	37.66	-3.58%	36,374,367
Aug 18, 2026	37.64	42.00	36.28	39.06	39.06	11.06%	50,110,014
Aug 17, 2026	29.29	35.17	28.84	35.17	35.17	19.99%	34,527,607
Aug 14, 2026	27.87	29.50	27.72	29.31	29.31	4.83%	22,146,553
Aug 13, 2026	26.60	29.16	26.02	27.96	27.96	5.71%	24,704,567
Aug 12, 2026	23.89	27.60	23.88	26.45	26.45	11.13%	20,061,593
Aug 11, 2026	23.69	24.25	23.50	23.80	23.80	-0.34%	5,641,727
Aug 10, 2026	24.35	24.43	23.45	23.88	23.88	-1.93%	7,650,851
Aug 7, 2026	23.12	24.38	22.86	24.35	24.35	5.32%	11,101,084
Aug 6, 2026	22.74	23.49	22.30	23.12	23.12	1.58%	7,964,978
Aug 5, 2026	21.70	23.25	21.70	22.76	22.76	3.69%	8,213,892
Aug 4, 2026	21.10	21.97	20.89	21.95	21.95	5.33%	6,627,530
Aug 3, 2026	20.81	21.21	20.52	20.84	20.84	-1.23%	4,912,904
Jul 31, 2026	22.18	22.49	21.08	21.10	21.10	1.25%	8,532,054
Jul 30, 2026	22.01	22.30	20.61	20.84	20.84	-7.30%	8,158,092
Jul 29, 2026	22.23	22.52	21.34	22.48	22.48	1.26%	7,450,796
Jul 28, 2026	22.50	23.08	21.81	22.20	22.20	-3.85%	7,990,020
Jul 27, 2026	21.10	23.25	21.10	23.09	23.09	8.35%	9,522,592
Jul 24, 2026	21.88	22.13	21.30	21.31	21.31	-3.05%	6,976,265
Jul 23, 2026	21.84	22.45	21.41	21.98	21.98	1.43%	10,289,955
Jul 22, 2026	20.70	23.13	20.40	21.67	21.67	4.03%	15,916,128
Jul 21, 2026	18.55	20.83	17.20	20.83	20.83	19.99%	14,579,002
Jul 20, 2026	19.88	19.95	17.06	17.36	17.36	-11.11%	9,997,481
Jul 17, 2026	21.20	21.36	19.44	19.53	19.53	-8.87%	7,965,098
Jul 16, 2026	21.03	21.98	20.70	21.43	21.43	0.14%	6,152,190
Jul 15, 2026	22.39	22.56	21.35	21.40	21.40	-4.12%	6,250,118
Jul 14, 2026	21.65	22.63	21.29	22.32	22.32	2.15%	8,205,368
Jul 13, 2026	25.02	25.10	21.81	21.85	21.85	-14.25%	13,015,382
Jul 10, 2026	25.45	26.30	25.08	25.48	25.48	-0.86%	11,517,462
Jul 9, 2026	26.98	27.50	24.00	25.70	25.70	-3.85%	17,130,847
Jul 8, 2026	31.00	31.16	26.60	26.73	26.73	-15.62%	22,676,294
Jul 7, 2026	30.23	31.71	30.00	31.68	31.68	2.92%	25,642,483
Jul 6, 2026	30.12	31.29	28.66	30.78	30.78	2.36%	21,368,530
Jul 3, 2026	28.45	31.09	27.91	30.07	30.07	5.99%	19,129,229
Jul 2, 2026	29.50	30.46	28.29	28.37	28.37	-5.90%	13,275,114
Jul 1, 2026	30.08	30.68	29.41	30.15	30.15	2.24%	15,331,724
Jun 30, 2026	27.48	29.69	26.78	29.49	29.49	7.31%	14,247,651
Jun 29, 2026	28.90	29.75	26.80	27.48	27.48	-4.75%	14,227,924
Jun 26, 2026	30.31	30.50	27.63	28.85	28.85	-4.82%	17,216,121
Jun 25, 2026	28.81	31.17	27.41	30.31	30.31	6.69%	22,010,236
Jun 24, 2026	27.38	28.70	27.35	28.41	28.41	3.50%	14,333,471
Jun 23, 2026	28.82	28.82	27.00	27.45	27.45	-5.48%	11,293,551
Jun 22, 2026	30.01	30.28	28.08	29.04	29.04	-3.14%	14,735,476
Jun 18, 2026	29.12	30.09	28.89	29.98	29.98	1.94%	13,981,860
Jun 17, 2026	28.30	30.12	28.10	29.41	29.41	2.72%	14,954,574
Jun 16, 2026	28.35	29.00	28.04	28.63	28.63	0.77%	13,831,697
Jun 15, 2026	25.55	28.82	25.50	28.41	28.41	12.29%	20,594,280