SHE:301295 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	34.59	36.80	33.90	36.22	36.22	4.74%	2,506,676
Sep 11, 2026	36.04	36.57	33.78	34.58	34.58	-5.44%	1,816,100
Sep 10, 2026	37.51	37.51	36.12	36.57	36.57	-2.17%	1,036,200
Sep 9, 2026	37.02	37.70	36.81	37.38	37.38	0.11%	956,200
Sep 8, 2026	37.53	38.40	37.11	37.34	37.34	-0.29%	1,229,300
Sep 7, 2026	37.76	38.40	37.17	37.45	37.45	-0.72%	1,403,587
Sep 4, 2026	38.22	39.28	37.39	37.72	37.72	-1.31%	1,740,300
Sep 3, 2026	38.76	39.67	37.84	38.22	38.22	-1.37%	1,514,100
Sep 2, 2026	37.87	39.48	37.50	38.75	38.75	1.95%	2,014,307
Sep 1, 2026	39.27	39.40	37.69	38.01	38.01	-3.11%	1,624,000
Aug 31, 2026	39.07	39.35	37.80	39.23	39.23	-0.05%	2,172,384
Aug 28, 2026	37.60	40.54	37.60	39.25	39.25	3.84%	3,079,317
Aug 27, 2026	37.59	38.88	37.03	37.80	37.80	-0.42%	1,956,289
Aug 26, 2026	38.83	39.07	37.14	37.96	37.96	-1.40%	1,612,800
Aug 25, 2026	36.99	39.32	36.30	38.50	38.50	3.05%	2,044,438
Aug 24, 2026	38.19	38.57	36.61	37.36	37.36	-2.89%	1,767,160
Aug 21, 2026	37.50	40.13	37.40	38.47	38.47	0.55%	2,031,500
Aug 20, 2026	39.98	40.17	37.25	38.26	38.26	-2.55%	3,066,998
Aug 19, 2026	46.42	46.99	39.26	39.26	39.26	-15.24%	4,793,293
Aug 18, 2026	47.51	48.15	46.18	46.32	46.32	-1.86%	3,033,000
Aug 17, 2026	46.21	48.73	45.73	47.20	47.20	1.88%	3,692,144
Aug 14, 2026	46.60	46.77	44.46	46.33	46.33	-0.56%	2,250,431
Aug 13, 2026	48.36	48.36	46.39	46.59	46.59	-1.81%	2,558,784
Aug 12, 2026	46.54	47.54	45.01	47.45	47.45	4.06%	2,577,504
Aug 11, 2026	46.37	47.99	45.17	45.60	45.60	-1.13%	3,093,327
Aug 10, 2026	46.42	46.52	45.33	46.12	46.12	0.33%	2,312,784
Aug 7, 2026	43.55	46.53	43.00	45.97	45.97	5.39%	3,327,940
Aug 6, 2026	43.62	44.28	42.07	43.62	43.62	1.21%	2,156,556
Aug 5, 2026	40.94	43.66	40.69	43.10	43.10	5.28%	3,403,131
Aug 4, 2026	39.36	41.49	38.11	40.94	40.94	6.09%	3,422,141
Aug 3, 2026	37.51	38.72	36.52	38.59	38.59	4.95%	2,733,354
Jul 31, 2026	35.88	37.19	35.38	36.77	36.77	4.19%	2,600,183
Jul 30, 2026	39.99	39.99	34.34	35.29	35.29	-9.88%	3,820,237
Jul 29, 2026	38.71	41.50	38.52	39.16	39.16	1.21%	4,326,202
Jul 28, 2026	36.24	39.37	36.12	38.69	38.69	6.91%	3,368,561
Jul 27, 2026	34.00	36.32	32.85	36.19	36.19	6.44%	2,670,800
Jul 24, 2026	32.78	35.20	32.41	34.00	34.00	1.61%	2,870,659
Jul 23, 2026	30.99	33.55	30.67	33.46	33.46	7.80%	2,788,300
Jul 22, 2026	31.31	32.08	29.02	31.04	31.04	0.13%	3,940,166
Jul 21, 2026	31.76	34.00	27.00	31.00	31.00	-3.13%	6,868,072
Jul 20, 2026	37.31	37.90	30.69	32.00	32.00	-12.57%	5,592,283
Jul 17, 2026	39.65	41.03	36.14	36.60	36.60	-8.13%	3,074,489
Jul 16, 2026	38.49	40.90	37.74	39.84	39.84	3.05%	4,114,405
Jul 15, 2026	39.78	40.83	38.31	38.66	38.66	-1.45%	4,644,708
Jul 14, 2026	49.64	50.66	39.16	39.23	39.23	-19.86%	6,785,893
Jul 13, 2026	50.24	51.20	48.00	48.95	48.95	-1.92%	4,154,935
Jul 10, 2026	48.50	50.54	47.77	49.91	49.91	2.57%	4,549,534
Jul 9, 2026	43.48	49.06	42.09	48.66	48.66	13.64%	4,238,516
Jul 8, 2026	43.88	44.40	41.20	42.82	42.82	-2.24%	1,792,660
Jul 7, 2026	46.20	46.31	43.65	43.80	43.80	-5.19%	2,211,085