SHE:301305 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	26.72	27.15	25.65	26.15	26.15	-3.51%	7,164,554
Sep 10, 2026	27.20	28.15	26.50	27.10	27.10	1.65%	9,256,569
Sep 9, 2026	26.90	27.20	26.43	26.66	26.66	-1.51%	6,319,154
Sep 8, 2026	25.83	27.28	25.68	27.07	27.07	4.60%	8,939,961
Sep 7, 2026	24.60	26.38	24.40	25.88	25.88	6.11%	12,502,330
Sep 4, 2026	24.80	25.24	24.25	24.39	24.39	-1.37%	4,907,603
Sep 3, 2026	25.05	25.24	24.71	24.73	24.73	-0.60%	3,004,816
Sep 2, 2026	24.55	25.45	24.51	24.88	24.88	0.44%	4,868,800
Sep 1, 2026	24.91	25.81	24.73	24.77	24.77	-0.08%	6,282,957
Aug 31, 2026	24.37	24.84	24.20	24.79	24.79	0.81%	3,234,001
Aug 28, 2026	24.90	25.10	24.44	24.59	24.59	-1.36%	3,478,300
Aug 27, 2026	24.60	25.08	24.44	24.93	24.93	0.85%	4,365,648
Aug 26, 2026	24.67	24.97	24.40	24.72	24.72	0.69%	3,797,192
Aug 25, 2026	24.00	24.65	23.60	24.55	24.55	2.21%	3,864,549
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%	10,257,305
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%	3,653,413
Aug 11, 2026	23.29	23.29	22.67	22.93	22.93	-0.86%	3,638,166
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%	7,247,657
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%	8,255,758
Jul 30, 2026	20.70	21.55	20.50	21.05	21.05	1.79%	7,453,694
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%	8,472,764
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%	4,526,335
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%	9,469,465
Jul 9, 2026	25.59	26.33	23.33	23.65	23.65	-5.51%	11,372,187
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