SHE:301305 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	24.50	24.70	23.66	24.02	24.02	-1.56%	5,119,496
Aug 21, 2026	24.27	24.64	23.68	24.40	24.40	0.04%	5,731,516
Aug 20, 2026	23.99	25.03	23.99	24.39	24.39	2.95%	6,124,673
Aug 19, 2026	24.69	24.96	23.61	23.69	23.69	-5.16%	7,134,440
Aug 18, 2026	24.82	25.07	24.51	24.98	24.98	-0.60%	6,446,747
Aug 17, 2026	24.52	25.16	24.22	25.13	25.13	4.88%	10,257,300
Aug 14, 2026	23.87	24.00	23.33	23.96	23.96	0.55%	7,431,740
Aug 13, 2026	23.31	24.84	23.31	23.83	23.83	2.27%	8,766,598
Aug 12, 2026	22.96	23.43	22.87	23.30	23.30	1.61%	3,660,013
Aug 11, 2026	23.29	23.29	22.67	22.93	22.93	-0.86%	3,643,166
Aug 10, 2026	22.83	23.18	22.44	23.13	23.13	1.85%	4,469,783
Aug 7, 2026	22.70	23.07	22.22	22.71	22.71	0.22%	5,305,526
Aug 6, 2026	22.50	22.98	22.30	22.66	22.66	-0.13%	5,000,992
Aug 5, 2026	22.00	23.59	21.94	22.69	22.69	2.86%	8,576,919
Aug 4, 2026	21.85	22.35	21.46	22.06	22.06	1.47%	7,247,857
Aug 3, 2026	21.74	21.95	21.30	21.74	21.74	-0.55%	5,024,128
Jul 31, 2026	21.32	22.26	21.01	21.86	21.86	3.85%	8,256,258
Jul 30, 2026	20.70	21.55	20.50	21.05	21.05	1.79%	7,453,994
Jul 29, 2026	20.42	20.83	20.11	20.68	20.68	1.47%	3,984,694
Jul 28, 2026	20.65	20.98	20.19	20.38	20.38	-2.53%	3,958,601
Jul 27, 2026	20.78	21.36	20.55	20.91	20.91	0.67%	5,287,400
Jul 24, 2026	20.90	21.56	20.72	20.77	20.77	-1.56%	5,466,900
Jul 23, 2026	20.89	21.15	20.36	21.10	21.10	4.77%	6,482,960
Jul 22, 2026	20.30	20.63	19.89	20.14	20.14	-2.04%	4,250,936
Jul 21, 2026	20.64	20.78	18.88	20.56	20.56	1.83%	8,517,908
Jul 20, 2026	20.98	21.68	19.89	20.19	20.19	-2.56%	8,475,064
Jul 17, 2026	21.86	22.13	20.51	20.72	20.72	-6.07%	7,055,327
Jul 16, 2026	22.96	23.17	21.88	22.06	22.06	-4.83%	5,664,470
Jul 15, 2026	23.16	23.49	22.81	23.18	23.18	0.09%	4,526,935
Jul 14, 2026	22.64	23.20	22.15	23.16	23.16	1.36%	4,676,157
Jul 13, 2026	24.10	24.49	22.63	22.85	22.85	-6.51%	9,929,388
Jul 10, 2026	24.64	25.28	24.04	24.44	24.44	3.34%	9,470,165
Jul 9, 2026	25.59	26.33	23.33	23.65	23.65	-5.51%	11,373,087
Jul 8, 2026	26.15	26.52	24.76	25.03	25.03	-6.74%	7,581,628
Jul 7, 2026	28.15	28.48	26.63	26.84	26.84	-5.76%	5,671,661
Jul 6, 2026	28.98	29.67	27.93	28.48	28.48	-2.33%	6,351,237
Jul 3, 2026	29.38	29.80	28.69	29.16	29.16	-0.65%	5,944,083
Jul 2, 2026	28.60	30.85	28.20	29.35	29.35	2.44%	10,315,626
Jul 1, 2026	28.49	29.00	28.15	28.85	28.65	1.16%	6,271,524
Jun 30, 2026	27.74	28.87	27.15	28.52	28.32	1.78%	8,501,070
Jun 29, 2026	30.40	30.78	27.53	28.02	27.83	-7.56%	13,769,700
Jun 26, 2026	31.31	31.66	29.66	30.31	30.10	-1.11%	11,349,773
Jun 25, 2026	31.81	32.50	29.52	30.65	30.44	-6.84%	19,203,445
Jun 24, 2026	29.20	33.39	29.20	32.90	32.67	11.68%	17,468,907
Jun 23, 2026	29.26	29.78	28.78	29.46	29.26	-0.30%	5,826,252
Jun 22, 2026	29.66	30.10	28.43	29.55	29.35	-2.18%	7,536,200
Jun 18, 2026	30.50	31.30	30.10	30.21	30.00	-1.69%	5,873,836
Jun 17, 2026	30.95	30.96	30.15	30.73	30.52	0.10%	4,672,397
Jun 16, 2026	30.70	31.10	30.07	30.70	30.49	-0.29%	5,826,255
Jun 15, 2026	28.69	30.90	28.46	30.79	30.58	7.43%	8,275,768