SHE:301327 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	41.99	41.99	40.00	40.18	40.18	-3.65%	1,265,120
Sep 10, 2026	42.44	42.49	41.60	41.70	41.70	-1.44%	819,860
Sep 9, 2026	43.13	43.29	42.22	42.31	42.31	-1.88%	731,544
Sep 8, 2026	43.11	43.45	42.90	43.12	43.12	-0.48%	702,810
Sep 7, 2026	43.31	43.86	42.88	43.33	43.33	0.49%	1,290,979
Sep 4, 2026	41.98	43.48	41.84	43.12	43.12	3.08%	1,873,983
Sep 3, 2026	42.31	42.68	41.51	41.83	41.83	-1.13%	976,371
Sep 2, 2026	42.81	42.81	42.03	42.31	42.31	-1.54%	791,732
Sep 1, 2026	42.46	43.12	42.32	42.97	42.97	1.01%	1,112,860
Aug 31, 2026	42.74	42.74	41.65	42.54	42.54	-0.95%	1,939,720
Aug 28, 2026	43.60	43.68	42.02	42.95	42.95	-3.07%	1,984,027
Aug 27, 2026	44.49	44.63	43.32	44.31	44.31	-0.69%	1,213,958
Aug 26, 2026	44.41	45.18	44.15	44.62	44.62	0.47%	1,258,142
Aug 25, 2026	44.01	44.75	43.40	44.41	44.41	-0.74%	1,745,980
Aug 24, 2026	43.62	46.95	43.43	44.74	44.74	2.33%	3,400,326
Aug 21, 2026	43.37	43.97	43.07	43.72	43.72	0.67%	690,226
Aug 20, 2026	42.86	43.68	42.71	43.43	43.43	1.64%	738,200
Aug 19, 2026	43.82	44.42	42.56	42.73	42.73	-3.24%	1,005,722
Aug 18, 2026	45.00	45.28	43.95	44.16	44.16	-1.91%	971,596
Aug 17, 2026	44.95	45.17	44.34	45.02	45.02	0.83%	810,964
Aug 14, 2026	45.18	45.49	44.42	44.65	44.65	-1.30%	838,970
Aug 13, 2026	45.78	45.78	45.20	45.24	45.24	-0.90%	949,500
Aug 12, 2026	45.12	46.08	44.91	45.65	45.65	0.82%	1,024,201
Aug 11, 2026	45.63	45.76	44.95	45.28	45.28	-1.05%	1,182,585
Aug 10, 2026	45.48	45.77	44.80	45.76	45.76	1.67%	1,109,294
Aug 7, 2026	45.10	45.21	44.31	45.01	45.01	-0.42%	1,226,390
Aug 6, 2026	46.16	46.16	44.91	45.20	45.20	-1.97%	1,325,906
Aug 5, 2026	45.62	46.28	45.62	46.11	46.11	0.35%	1,177,577
Aug 4, 2026	46.26	46.26	45.69	45.95	45.95	0.15%	835,326
Aug 3, 2026	45.50	45.98	44.90	45.88	45.88	2.07%	968,093
Jul 31, 2026	44.78	45.68	44.50	44.95	44.95	0.42%	1,213,245
Jul 30, 2026	44.78	45.85	44.70	44.76	44.76	-0.58%	1,257,038
Jul 29, 2026	44.68	45.49	44.32	45.02	45.02	0.54%	1,493,918
Jul 28, 2026	43.30	45.01	43.00	44.78	44.78	3.01%	1,601,038
Jul 27, 2026	42.00	43.52	41.95	43.47	43.47	2.91%	1,033,252
Jul 24, 2026	42.77	43.06	41.95	42.24	42.24	-1.86%	915,264
Jul 23, 2026	41.73	43.05	41.73	43.04	43.04	2.48%	913,421
Jul 22, 2026	43.20	43.30	41.73	42.00	42.00	-3.00%	1,490,179
Jul 21, 2026	43.27	43.78	42.75	43.30	43.30	0.07%	1,432,600
Jul 20, 2026	43.14	44.33	42.41	43.27	43.27	0.79%	1,298,149
Jul 17, 2026	44.51	45.20	42.82	42.93	42.93	-3.55%	1,440,336
Jul 16, 2026	44.25	44.95	43.72	44.51	44.51	0.59%	909,064
Jul 15, 2026	43.89	44.78	43.73	44.25	44.25	0.89%	726,614
Jul 14, 2026	43.53	44.28	43.13	43.86	43.86	0.76%	894,106
Jul 13, 2026	45.31	45.31	43.42	43.53	43.53	-4.25%	1,280,936
Jul 10, 2026	45.33	46.31	45.03	45.46	45.46	0.29%	1,175,640
Jul 9, 2026	46.02	46.02	44.71	45.33	45.33	-1.50%	1,156,230
Jul 8, 2026	46.98	47.49	45.95	46.02	46.02	-2.25%	977,000
Jul 7, 2026	48.32	48.81	46.91	47.08	47.08	-2.59%	1,091,780
Jul 6, 2026	48.38	49.18	47.92	48.33	48.33	-0.08%	1,254,037