SHE:301295 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	46.50	49.00	45.19	46.20	46.20	1.32%	2,606,660
Jul 3, 2026	43.53	46.85	42.83	45.60	45.60	5.21%	2,253,665
Jul 2, 2026	43.14	44.97	42.36	43.34	43.34	0.51%	1,849,980
Jul 1, 2026	42.00	43.68	41.00	43.12	43.12	2.23%	1,549,916
Jun 30, 2026	40.20	42.30	40.03	42.18	42.18	5.37%	1,885,116
Jun 29, 2026	42.44	43.88	38.11	40.03	40.03	-6.17%	3,240,797
Jun 26, 2026	40.74	44.91	40.40	42.66	42.66	4.71%	2,639,554
Jun 25, 2026	42.24	42.24	40.02	40.74	40.74	-2.47%	1,626,102
Jun 24, 2026	41.92	42.64	40.61	41.77	41.77	0.17%	1,671,380
Jun 23, 2026	41.67	42.46	41.25	41.70	41.70	0.07%	1,913,820
Jun 22, 2026	44.83	44.83	41.50	41.67	41.67	-6.76%	2,075,818
Jun 18, 2026	46.50	46.52	43.59	44.69	44.69	-3.95%	1,709,431
Jun 17, 2026	47.14	47.66	46.31	46.53	46.53	-1.73%	1,108,734
Jun 16, 2026	46.74	48.08	46.02	47.35	47.35	1.28%	1,226,418