SHE:301319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	112.22	112.34	98.66	102.51	102.51	-6.94%	11,624,349
Aug 21, 2026	112.31	116.56	108.20	110.15	110.15	-2.19%	10,868,003
Aug 20, 2026	112.51	116.95	108.01	112.62	112.62	2.05%	13,489,433
Aug 19, 2026	126.14	126.70	109.30	110.36	110.36	-15.11%	19,389,046
Aug 18, 2026	124.01	138.87	124.01	130.00	130.00	5.53%	21,156,640
Aug 17, 2026	116.73	123.68	114.87	123.19	123.19	7.01%	14,556,918
Aug 14, 2026	110.16	116.88	109.01	115.12	115.12	4.85%	13,431,750
Aug 13, 2026	115.80	118.88	109.50	109.80	109.80	-3.40%	13,835,559
Aug 12, 2026	110.07	116.66	108.33	113.66	113.66	2.30%	11,788,202
Aug 11, 2026	109.00	118.26	108.50	111.10	111.10	-2.20%	14,261,721
Aug 10, 2026	118.88	119.30	108.70	113.60	113.60	-5.04%	18,395,076
Aug 7, 2026	105.50	129.00	101.31	119.63	119.63	10.46%	26,318,878
Aug 6, 2026	91.34	109.24	91.34	108.30	108.30	10.50%	21,641,482
Aug 5, 2026	89.78	101.00	88.37	98.01	98.01	5.61%	17,754,781
Aug 4, 2026	83.11	92.80	80.91	92.80	92.80	13.43%	9,900,269
Aug 3, 2026	85.01	87.88	80.68	81.81	81.81	-5.11%	8,501,374
Jul 31, 2026	89.76	92.80	86.14	86.22	86.22	8.55%	11,964,326
Jul 30, 2026	88.01	88.90	76.88	79.43	79.43	-10.30%	10,754,467
Jul 29, 2026	91.19	92.52	84.00	88.55	88.55	-2.87%	10,598,888
Jul 28, 2026	95.01	97.21	90.00	91.17	91.17	-7.80%	10,049,947
Jul 27, 2026	90.23	99.95	87.80	98.88	98.88	9.24%	11,196,041
Jul 24, 2026	89.33	94.62	86.51	90.52	90.52	0.35%	10,335,549
Jul 23, 2026	96.47	99.47	89.30	90.20	90.20	-4.90%	11,476,571
Jul 22, 2026	94.67	102.00	93.06	94.85	94.85	-0.94%	13,000,139
Jul 21, 2026	91.52	96.45	75.99	95.75	95.75	10.86%	14,402,513
Jul 20, 2026	102.99	103.75	83.76	86.37	86.37	-12.88%	11,773,555
Jul 17, 2026	112.33	113.88	97.80	99.14	99.14	-11.51%	8,875,870
Jul 16, 2026	118.00	120.85	110.23	112.03	112.03	-6.63%	9,824,665
Jul 15, 2026	128.70	132.50	119.21	119.98	119.98	-5.55%	8,465,939
Jul 14, 2026	120.57	128.88	117.43	127.03	127.03	7.47%	10,167,141
Jul 13, 2026	128.82	133.33	117.36	118.20	118.20	-9.98%	13,055,061
Jul 10, 2026	138.50	147.66	131.22	131.30	131.30	-5.15%	12,694,300
Jul 9, 2026	130.00	138.98	122.10	138.43	138.43	8.61%	12,486,836
Jul 8, 2026	136.00	137.09	126.77	127.46	127.46	-4.56%	9,162,663
Jul 7, 2026	142.08	142.08	128.49	133.55	133.55	-4.65%	11,845,979
Jul 6, 2026	159.12	162.00	138.95	140.07	140.07	-11.01%	15,380,120
Jul 3, 2026	177.80	181.24	157.00	157.40	157.40	-11.07%	11,055,810
Jul 2, 2026	165.00	189.99	163.00	176.99	176.99	2.67%	11,031,470
Jul 1, 2026	167.00	178.00	165.00	172.38	172.38	3.02%	11,094,640
Jun 30, 2026	176.89	188.08	165.81	167.33	167.33	-5.47%	16,003,810
Jun 29, 2026	199.99	200.00	170.00	177.01	177.01	-14.49%	15,473,140
Jun 26, 2026	206.34	220.00	193.68	207.00	207.00	2.13%	10,126,146
Jun 25, 2026	210.50	225.00	198.44	202.68	202.68	1.09%	12,392,731
Jun 24, 2026	180.01	203.96	180.00	200.50	200.50	11.07%	8,133,752
Jun 23, 2026	187.00	190.00	174.00	180.51	180.51	-2.95%	7,412,589
Jun 22, 2026	171.68	186.00	171.68	186.00	186.00	9.21%	6,815,074
Jun 18, 2026	163.00	172.50	159.00	170.31	170.31	3.53%	6,887,617
Jun 17, 2026	144.36	168.00	144.36	164.50	164.50	11.63%	9,476,476
Jun 16, 2026	145.00	155.00	142.00	147.36	147.36	1.47%	9,263,435
Jun 15, 2026	142.97	147.00	133.00	145.23	145.23	6.27%	9,152,713