SHE:301309 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	29.42	30.14	29.08	29.85	29.85	1.91%	575,000
Sep 15, 2026	30.00	30.00	29.29	29.29	29.29	-2.37%	595,400
Sep 14, 2026	29.52	30.22	29.52	30.00	30.00	1.01%	592,500
Sep 11, 2026	31.00	31.00	29.18	29.70	29.70	-4.32%	905,200
Sep 10, 2026	31.89	31.89	30.92	31.04	31.04	-2.85%	788,000
Sep 9, 2026	31.78	32.08	31.51	31.95	31.95	0.38%	500,900
Sep 8, 2026	32.01	32.01	31.39	31.83	31.83	-0.56%	793,600
Sep 7, 2026	32.60	32.61	31.80	32.01	32.01	-1.81%	1,385,000
Sep 4, 2026	33.02	33.66	32.39	32.60	32.60	-1.27%	1,631,744
Sep 3, 2026	32.60	33.65	32.60	33.02	33.02	1.20%	1,810,869
Sep 2, 2026	32.00	32.97	31.65	32.63	32.63	1.75%	1,805,000
Sep 1, 2026	32.10	33.21	31.97	32.07	32.07	-0.96%	2,032,400
Aug 31, 2026	31.59	32.67	30.91	32.38	32.38	4.99%	3,746,524
Aug 28, 2026	32.96	33.15	30.82	30.84	30.84	6.16%	3,810,797
Aug 27, 2026	29.31	29.46	28.70	29.05	29.05	-0.79%	971,157
Aug 26, 2026	30.09	30.25	29.15	29.28	29.28	-1.88%	994,300
Aug 25, 2026	29.55	29.99	29.05	29.84	29.84	1.50%	873,100
Aug 24, 2026	29.80	29.91	29.08	29.40	29.40	-0.88%	731,800
Aug 21, 2026	29.71	29.94	29.31	29.66	29.66	-0.74%	805,497
Aug 20, 2026	30.02	30.75	29.70	29.88	29.88	-0.43%	966,000
Aug 19, 2026	31.25	31.25	29.80	30.01	30.01	-3.81%	1,198,500
Aug 18, 2026	31.13	31.70	30.67	31.20	31.20	-0.03%	1,340,680
Aug 17, 2026	30.48	31.32	29.35	31.21	31.21	3.00%	2,718,093
Aug 14, 2026	31.65	32.20	30.24	30.30	30.30	-4.72%	1,922,400
Aug 13, 2026	31.99	32.63	31.51	31.80	31.80	-0.78%	1,135,575
Aug 12, 2026	31.18	32.48	30.80	32.05	32.05	2.76%	1,761,715
Aug 11, 2026	30.36	32.87	30.36	31.19	31.19	2.33%	1,993,700
Aug 10, 2026	30.14	30.59	29.59	30.48	30.48	0.93%	683,800
Aug 7, 2026	30.70	30.85	29.05	30.20	30.20	-1.88%	992,250
Aug 6, 2026	29.76	30.87	29.76	30.78	30.78	2.63%	814,300
Aug 5, 2026	29.60	30.47	29.55	29.99	29.99	0.33%	701,100
Aug 4, 2026	29.45	30.18	29.35	29.89	29.89	2.36%	1,017,400
Aug 3, 2026	29.49	29.49	28.74	29.20	29.20	0.55%	689,000
Jul 31, 2026	28.57	29.73	28.57	29.04	29.04	1.65%	728,600
Jul 30, 2026	29.00	29.48	28.22	28.57	28.57	-1.00%	1,135,300
Jul 29, 2026	28.27	29.19	28.27	28.86	28.86	1.55%	1,121,000
Jul 28, 2026	27.84	29.00	27.61	28.42	28.42	0.85%	1,582,500
Jul 27, 2026	25.17	28.50	25.11	28.18	28.18	12.27%	2,382,100
Jul 24, 2026	25.49	25.75	24.85	25.10	25.10	-1.53%	525,600
Jul 23, 2026	24.14	25.85	24.14	25.49	25.49	2.87%	812,200
Jul 22, 2026	25.50	25.96	24.71	24.78	24.78	-2.82%	1,003,500
Jul 21, 2026	25.87	26.05	23.82	25.50	25.50	-0.62%	1,313,907
Jul 20, 2026	27.42	27.88	25.32	25.66	25.66	-6.38%	1,353,200
Jul 17, 2026	27.95	28.86	26.79	27.41	27.41	-1.93%	1,047,461
Jul 16, 2026	27.81	28.98	27.29	27.95	27.95	0.50%	760,093
Jul 15, 2026	27.99	28.47	27.66	27.81	27.81	-1.77%	541,500
Jul 14, 2026	27.81	28.67	27.53	28.31	28.31	1.98%	665,201
Jul 13, 2026	29.29	30.41	27.72	27.76	27.76	-6.91%	969,201
Jul 10, 2026	28.97	30.20	28.43	29.82	29.82	3.87%	1,128,620
Jul 9, 2026	29.52	29.68	28.13	28.71	28.71	-2.74%	1,188,117