SHE:301307 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	53.87	54.39	50.38	53.50	53.50	-1.87%	9,115,102
Sep 10, 2026	55.49	55.71	53.81	54.52	54.52	-2.61%	5,467,933
Sep 9, 2026	57.00	58.28	55.80	55.98	55.98	-1.65%	6,484,213
Sep 8, 2026	58.69	59.70	56.60	56.92	56.92	-3.41%	9,860,612
Sep 7, 2026	56.78	59.38	56.00	58.93	58.93	5.76%	10,305,210
Sep 4, 2026	54.42	58.05	54.42	55.72	55.72	3.41%	13,162,661
Sep 3, 2026	56.00	56.50	53.01	53.88	53.88	-2.04%	8,586,289
Sep 2, 2026	56.32	59.78	54.74	55.00	55.00	-4.78%	12,589,368
Sep 1, 2026	60.99	60.99	57.00	57.76	57.76	-3.25%	8,638,753
Aug 31, 2026	55.10	60.80	55.10	59.70	59.70	5.37%	13,343,408
Aug 28, 2026	56.00	60.47	56.00	56.66	56.66	-2.88%	15,104,319
Aug 27, 2026	51.02	58.50	50.94	58.34	58.34	11.46%	19,255,614
Aug 26, 2026	52.45	53.50	49.69	52.34	52.34	-0.40%	15,705,440
Aug 25, 2026	52.08	53.80	50.51	52.55	52.55	-0.51%	10,586,383
Aug 24, 2026	52.43	53.75	51.65	52.82	52.82	0.21%	6,258,634
Aug 21, 2026	51.35	53.09	50.66	52.71	52.71	1.44%	4,988,714
Aug 20, 2026	52.25	53.00	50.37	51.96	51.96	2.89%	6,938,627
Aug 19, 2026	54.50	54.72	50.18	50.50	50.50	-9.87%	8,841,018
Aug 18, 2026	57.81	57.93	54.27	56.03	56.03	-1.36%	7,843,027
Aug 17, 2026	53.06	57.16	52.49	56.80	56.80	7.19%	10,993,638
Aug 14, 2026	52.77	54.14	51.35	52.99	52.99	1.13%	7,088,195
Aug 13, 2026	53.74	55.38	52.35	52.40	52.40	-2.06%	6,837,391
Aug 12, 2026	52.30	54.80	52.00	53.50	53.50	2.29%	8,946,995
Aug 11, 2026	53.35	53.99	51.00	52.30	52.30	-2.93%	7,387,263
Aug 10, 2026	52.54	55.00	51.43	53.88	53.88	2.16%	12,512,198
Aug 7, 2026	51.29	53.67	50.84	52.74	52.74	3.31%	10,468,096
Aug 6, 2026	48.52	51.64	47.76	51.05	51.05	4.01%	9,057,141
Aug 5, 2026	44.48	50.09	44.11	49.08	49.08	9.48%	10,967,800
Aug 4, 2026	42.68	45.10	41.80	44.83	44.83	5.78%	8,661,764
Aug 3, 2026	45.31	46.80	42.00	42.38	42.38	-7.87%	9,672,382
Jul 31, 2026	48.50	49.45	45.67	46.00	46.00	5.99%	11,590,371
Jul 30, 2026	49.33	49.66	43.40	43.40	43.40	-12.69%	11,857,419
Jul 29, 2026	52.00	52.88	46.66	49.71	49.71	-7.77%	13,827,553
Jul 28, 2026	61.10	62.30	52.53	53.90	53.90	-8.66%	16,715,637
Jul 27, 2026	58.54	59.79	56.28	59.01	59.01	-0.27%	7,059,767
Jul 24, 2026	57.38	60.69	56.00	59.17	59.17	1.51%	7,465,042
Jul 23, 2026	60.30	61.93	57.00	58.29	58.29	-3.11%	6,754,171
Jul 22, 2026	60.40	62.98	59.15	60.16	60.16	-2.73%	10,717,156
Jul 21, 2026	56.33	61.92	49.14	61.85	61.85	11.99%	14,649,549
Jul 20, 2026	64.86	65.43	53.30	55.23	55.23	-9.70%	14,821,638
Jul 17, 2026	70.80	70.83	61.00	61.16	61.16	-13.66%	10,810,163
Jul 16, 2026	72.38	74.00	69.60	70.84	70.84	-4.93%	8,166,271
Jul 15, 2026	80.38	81.70	73.99	74.51	74.51	-4.52%	10,025,492
Jul 14, 2026	76.20	78.58	72.00	78.04	78.04	3.74%	15,367,920
Jul 13, 2026	91.66	93.00	75.23	75.23	75.23	-20.00%	17,435,027
Jul 10, 2026	88.66	101.50	88.66	94.04	94.04	1.29%	22,012,148
Jul 9, 2026	89.88	98.00	87.66	92.84	92.84	13.21%	27,861,698
Jul 8, 2026	89.00	89.18	80.75	82.01	82.01	-8.03%	16,241,847
Jul 7, 2026	87.08	92.68	84.00	89.17	89.17	2.90%	15,908,177
Jul 6, 2026	83.44	89.66	82.66	86.66	86.66	6.74%	14,252,433