SHE:301287 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	41.49	42.30	41.00	41.99	41.99	1.21%	997,417
Aug 25, 2026	40.88	41.76	40.09	41.49	41.49	0.85%	908,350
Aug 24, 2026	40.66	41.15	39.26	41.14	41.14	1.28%	798,622
Aug 21, 2026	39.80	40.79	38.77	40.62	40.62	1.47%	888,600
Aug 20, 2026	39.78	41.19	39.24	40.03	40.03	0.10%	984,603
Aug 19, 2026	39.90	40.99	38.89	39.99	39.99	-1.01%	1,189,729
Aug 18, 2026	41.70	41.93	40.00	40.40	40.40	-3.79%	1,885,028
Aug 17, 2026	39.77	42.50	39.00	41.99	41.99	5.58%	2,959,263
Aug 14, 2026	37.27	41.50	36.80	39.77	39.77	6.42%	3,357,622
Aug 13, 2026	36.48	42.00	36.21	37.37	37.37	4.18%	2,422,705
Aug 12, 2026	35.61	35.90	35.10	35.87	35.87	1.33%	519,339
Aug 11, 2026	35.30	35.97	34.73	35.40	35.40	0.28%	583,900
Aug 10, 2026	34.31	35.30	34.12	35.30	35.30	2.71%	727,150
Aug 7, 2026	34.14	34.40	33.26	34.37	34.37	0.67%	657,950
Aug 6, 2026	33.80	34.50	33.37	34.14	34.14	0.77%	671,800
Aug 5, 2026	34.40	34.50	33.56	33.88	33.88	-1.77%	906,400
Aug 4, 2026	34.16	34.99	33.82	34.49	34.49	1.03%	701,200
Aug 3, 2026	33.28	34.14	32.65	34.14	34.14	3.20%	462,100
Jul 31, 2026	32.77	33.20	32.47	33.08	33.08	2.54%	397,635
Jul 30, 2026	32.44	33.36	31.88	32.26	32.26	-0.55%	552,700
Jul 29, 2026	32.14	33.09	32.05	32.44	32.44	1.00%	620,200
Jul 28, 2026	31.69	32.69	31.51	32.12	32.12	1.17%	562,000
Jul 27, 2026	31.43	32.24	30.65	31.75	31.75	0.95%	581,400
Jul 24, 2026	32.25	32.60	30.62	31.45	31.45	-3.53%	1,051,208
Jul 23, 2026	31.11	33.10	30.90	32.60	32.60	4.79%	1,030,900
Jul 22, 2026	31.15	31.97	30.20	31.11	31.11	-0.06%	695,900
Jul 21, 2026	31.32	31.56	29.80	31.13	31.13	-0.77%	805,494
Jul 20, 2026	32.58	33.79	30.80	31.37	31.37	-4.36%	791,000
Jul 17, 2026	33.58	34.67	32.80	32.80	32.80	-2.32%	774,451
Jul 16, 2026	33.52	34.07	32.61	33.58	33.58	-0.33%	615,508
Jul 15, 2026	33.09	34.35	32.58	33.69	33.69	1.63%	858,100
Jul 14, 2026	32.31	33.45	31.23	33.15	33.15	5.07%	1,021,700
Jul 13, 2026	32.34	32.71	31.33	31.55	31.55	-2.80%	581,651
Jul 10, 2026	31.46	32.99	31.10	32.46	32.46	3.05%	651,831
Jul 9, 2026	31.70	32.06	30.30	31.50	31.50	-0.97%	413,700
Jul 8, 2026	32.45	32.46	31.63	31.81	31.81	-1.85%	416,114
Jul 7, 2026	33.17	33.50	32.23	32.41	32.41	-2.82%	443,400
Jul 6, 2026	33.86	34.42	33.01	33.35	33.35	-1.19%	544,900
Jul 3, 2026	32.80	34.14	32.58	33.75	33.75	3.43%	734,749
Jul 2, 2026	32.71	33.55	32.54	32.63	32.63	-0.82%	703,800
Jul 1, 2026	32.18	33.15	32.02	32.90	32.90	1.89%	766,151
Jun 30, 2026	33.30	33.30	31.86	32.29	32.29	-0.71%	543,269
Jun 29, 2026	32.50	32.81	31.12	32.76	32.52	0.77%	841,091
Jun 26, 2026	33.20	33.23	32.10	32.51	32.27	-2.81%	504,409
Jun 25, 2026	34.00	34.16	33.21	33.45	33.20	-2.14%	499,262
Jun 24, 2026	35.40	35.63	33.87	34.18	33.93	-3.58%	492,362
Jun 23, 2026	34.70	35.89	34.40	35.45	35.19	1.58%	559,062
Jun 22, 2026	34.56	35.00	33.36	34.90	34.64	0.14%	605,029
Jun 18, 2026	34.20	35.21	33.88	34.85	34.59	0.55%	596,731
Jun 17, 2026	35.40	35.64	34.12	34.66	34.41	-2.23%	649,000