SHE:301297 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	37.30	37.81	36.77	37.32	37.32	-0.48%	14,585,009
Aug 17, 2026	35.88	37.89	35.55	37.50	37.50	5.51%	20,424,312
Aug 14, 2026	35.01	35.64	34.71	35.54	35.54	2.90%	13,532,577
Aug 13, 2026	36.00	36.16	34.48	34.54	34.54	-2.76%	16,997,781
Aug 12, 2026	35.18	35.98	35.06	35.52	35.52	2.04%	15,220,766
Aug 11, 2026	34.48	35.60	34.26	34.81	34.81	-0.63%	15,617,790
Aug 10, 2026	34.85	35.34	34.42	35.03	35.03	0.52%	15,943,316
Aug 7, 2026	33.61	35.39	33.19	34.85	34.85	3.20%	20,557,336
Aug 6, 2026	33.06	34.31	32.56	33.77	33.77	0.12%	19,129,484
Aug 5, 2026	32.57	34.16	32.17	33.73	33.73	2.49%	25,521,280
Aug 4, 2026	29.00	33.75	28.75	32.91	32.91	14.77%	27,616,880
Aug 3, 2026	29.34	29.85	28.58	28.74	28.68	-3.04%	14,239,678
Jul 31, 2026	30.60	31.52	29.54	29.64	29.57	3.71%	22,666,163
Jul 30, 2026	29.78	30.20	28.14	28.58	28.52	-5.27%	18,597,499
Jul 29, 2026	30.60	30.87	28.08	30.17	30.10	-2.08%	25,752,173
Jul 28, 2026	32.34	33.00	30.50	30.81	30.74	-3.02%	29,272,902
Jul 27, 2026	31.71	32.22	29.80	31.77	31.70	0.19%	20,487,198
Jul 24, 2026	30.82	32.66	30.60	31.71	31.64	1.05%	14,827,663
Jul 23, 2026	32.46	32.88	31.18	31.38	31.31	-3.65%	14,204,252
Jul 22, 2026	33.55	35.10	32.41	32.57	32.50	-5.18%	21,004,155
Jul 21, 2026	32.13	34.36	29.80	34.35	34.27	8.12%	23,858,677
Jul 20, 2026	36.05	36.48	30.68	31.77	31.70	-10.03%	24,917,477
Jul 17, 2026	38.60	39.35	35.11	35.31	35.23	-10.04%	18,436,679
Jul 16, 2026	41.00	43.20	38.78	39.25	39.16	-7.65%	22,112,635
Jul 15, 2026	42.83	43.70	40.77	42.50	42.41	0.24%	16,775,075
Jul 14, 2026	43.56	43.96	40.88	42.40	42.31	-1.23%	14,889,326
Jul 13, 2026	44.53	46.44	42.77	42.93	42.83	-7.34%	19,314,793
Jul 10, 2026	51.40	52.07	46.30	46.33	46.23	-8.17%	30,271,101
Jul 9, 2026	50.42	51.98	47.79	50.45	50.34	2.08%	20,855,430
Jul 8, 2026	51.19	51.88	47.00	49.42	49.31	-3.95%	16,601,423
Jul 7, 2026	50.74	52.81	50.00	51.45	51.34	-0.06%	14,829,491
Jul 6, 2026	53.49	53.88	50.60	51.48	51.36	-2.15%	17,311,158
Jul 3, 2026	56.25	57.00	52.50	52.61	52.49	-7.70%	25,142,347
Jul 2, 2026	60.14	61.48	56.30	57.00	56.87	-10.57%	30,067,378
Jul 1, 2026	59.00	66.30	58.50	63.74	63.60	4.08%	42,930,803
Jun 30, 2026	54.91	61.60	54.30	61.24	61.10	12.12%	51,728,802
Jun 29, 2026	54.00	57.14	48.92	54.62	54.50	1.60%	42,081,770
Jun 26, 2026	53.55	56.75	52.58	53.76	53.64	-1.72%	27,358,675
Jun 25, 2026	55.00	56.00	51.77	54.70	54.58	-0.07%	28,156,895
Jun 24, 2026	52.50	56.40	52.12	54.74	54.62	4.23%	31,409,832
Jun 23, 2026	50.18	54.50	50.01	52.52	52.40	3.18%	27,751,986
Jun 22, 2026	55.00	55.28	50.50	50.90	50.79	-0.74%	38,905,479
Jun 18, 2026	49.96	52.34	48.08	51.28	51.17	4.23%	35,187,120
Jun 17, 2026	45.51	49.66	45.20	49.20	49.09	6.77%	37,935,530
Jun 16, 2026	45.03	46.36	44.23	46.08	45.98	1.90%	26,628,500
Jun 15, 2026	44.30	45.78	43.84	45.22	45.12	2.96%	18,892,600
Jun 12, 2026	44.18	46.56	43.16	43.92	43.82	2.21%	20,025,750
Jun 11, 2026	43.11	44.20	42.52	42.97	42.87	-1.56%	15,339,220
Jun 10, 2026	42.67	44.74	42.35	43.65	43.55	0.18%	16,840,240
Jun 9, 2026	40.57	44.57	39.40	43.57	43.47	9.53%	20,359,971