SHE:301306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	96.37	99.80	95.10	99.11	99.11	2.83%	2,498,468
Sep 22, 2026	99.01	99.98	96.15	96.38	96.38	-2.93%	1,930,800
Sep 21, 2026	99.89	100.83	97.91	99.29	99.29	-0.74%	2,161,113
Sep 18, 2026	98.58	101.16	98.03	100.03	100.03	1.66%	2,085,747
Sep 17, 2026	99.16	100.55	96.63	98.40	98.40	-0.90%	1,840,200
Sep 16, 2026	98.75	100.68	98.00	99.29	99.29	1.04%	1,920,704
Sep 15, 2026	100.38	101.17	98.14	98.27	98.27	-2.10%	1,831,200
Sep 14, 2026	98.26	100.67	96.08	100.38	100.38	2.01%	2,156,078
Sep 11, 2026	98.99	99.50	95.00	98.40	98.40	-0.84%	2,160,104
Sep 10, 2026	99.00	102.00	96.74	99.23	99.23	0.60%	2,607,849
Sep 9, 2026	98.04	99.64	96.69	98.64	98.64	0.45%	1,960,081
Sep 8, 2026	98.50	100.17	97.57	98.20	98.20	-0.71%	2,059,681
Sep 7, 2026	100.10	101.49	97.83	98.90	98.90	0.32%	2,516,381
Sep 4, 2026	101.01	104.16	97.85	98.58	98.58	-2.41%	3,039,671
Sep 3, 2026	101.43	104.94	99.11	101.01	101.01	1.47%	3,412,878
Sep 2, 2026	100.69	105.00	99.30	99.55	99.55	-1.63%	3,755,962
Sep 1, 2026	99.02	102.32	97.00	101.20	101.20	2.20%	4,390,597
Aug 31, 2026	88.80	99.39	87.77	99.02	99.02	10.92%	5,140,150
Aug 28, 2026	90.55	92.01	89.21	89.27	89.27	-1.50%	1,807,110
Aug 27, 2026	87.16	91.28	86.69	90.63	90.63	3.99%	2,637,400
Aug 26, 2026	88.56	89.00	85.40	87.15	87.15	-1.57%	1,976,028
Aug 25, 2026	85.98	89.95	83.25	88.54	88.54	2.89%	2,537,894
Aug 24, 2026	88.95	88.95	84.51	86.05	86.05	-3.29%	2,985,547
Aug 21, 2026	86.12	89.67	85.06	88.98	88.98	2.28%	3,796,282
Aug 20, 2026	90.16	91.35	85.00	87.00	87.00	-2.47%	5,541,438
Aug 19, 2026	105.58	108.00	88.80	89.20	89.20	-11.94%	9,176,045
Aug 18, 2026	101.62	102.50	99.25	101.30	101.30	-0.89%	2,323,109
Aug 17, 2026	96.95	102.60	96.35	102.21	102.21	6.25%	2,792,144
Aug 14, 2026	95.75	97.24	93.81	96.20	96.20	0.21%	1,601,956
Aug 13, 2026	98.80	98.80	95.89	96.00	96.00	-0.83%	2,346,796
Aug 12, 2026	94.01	97.74	93.22	96.80	96.80	2.22%	2,535,185
Aug 11, 2026	94.69	96.23	91.28	94.70	94.70	-2.88%	3,370,972
Aug 10, 2026	99.00	99.58	93.20	97.51	97.51	0.53%	4,232,895
Aug 7, 2026	94.00	97.92	90.60	97.00	97.00	4.13%	4,497,706
Aug 6, 2026	90.18	94.55	89.60	93.15	93.15	1.91%	3,818,650
Aug 5, 2026	86.16	93.59	85.17	91.40	91.40	6.08%	3,943,703
Aug 4, 2026	83.69	86.77	82.96	86.16	86.16	3.87%	3,115,031
Aug 3, 2026	81.70	84.94	80.93	82.95	82.95	1.59%	3,491,723
Jul 31, 2026	79.70	86.55	78.25	81.65	81.65	7.35%	4,395,522
Jul 30, 2026	81.51	82.50	75.88	76.06	76.06	-6.67%	2,888,829
Jul 29, 2026	84.18	84.61	78.40	81.50	81.50	-3.16%	3,278,700
Jul 28, 2026	89.22	90.14	83.30	84.16	84.16	-5.76%	2,803,476
Jul 27, 2026	85.79	89.33	84.40	89.30	89.30	5.02%	3,083,110
Jul 24, 2026	86.89	89.26	84.71	85.03	85.03	-2.53%	2,967,600
Jul 23, 2026	90.34	92.34	86.00	87.24	87.24	-2.97%	3,263,231
Jul 22, 2026	94.97	96.71	89.00	89.91	89.91	-5.06%	4,008,120
Jul 21, 2026	90.52	94.90	77.45	94.70	94.70	6.70%	6,456,142
Jul 20, 2026	102.00	104.10	85.36	88.75	88.75	-10.80%	6,108,005
Jul 17, 2026	114.45	117.38	99.50	99.50	99.50	-14.83%	4,096,007
Jul 16, 2026	121.50	125.42	115.00	116.83	116.83	-6.72%	2,753,198