SHE:301348 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	20.90	22.07	20.86	21.98	21.98	4.07%	10,060,688
Sep 15, 2026	20.40	21.41	20.40	21.12	21.12	2.97%	8,086,075
Sep 14, 2026	20.14	20.62	20.05	20.51	20.51	0.24%	3,804,661
Sep 11, 2026	20.60	20.60	19.80	20.46	20.46	-1.40%	5,984,340
Sep 10, 2026	20.70	21.10	20.58	20.75	20.75	-0.72%	4,040,437
Sep 9, 2026	21.10	21.53	20.80	20.90	20.90	-1.04%	5,156,172
Sep 8, 2026	21.29	21.50	21.06	21.12	21.12	-0.80%	5,306,943
Sep 7, 2026	21.18	21.52	21.13	21.29	21.29	1.24%	5,470,570
Sep 4, 2026	21.76	21.92	20.87	21.03	21.03	-2.32%	6,321,488
Sep 3, 2026	21.73	21.77	21.23	21.53	21.53	0.09%	5,506,738
Sep 2, 2026	21.44	21.65	21.27	21.51	21.51	-0.88%	4,946,977
Sep 1, 2026	21.75	21.88	21.42	21.70	21.70	-0.69%	5,679,136
Aug 31, 2026	21.00	21.92	20.94	21.85	21.85	1.96%	6,546,899
Aug 28, 2026	21.52	21.98	21.41	21.43	21.43	-0.97%	8,232,641
Aug 27, 2026	21.13	21.64	20.94	21.64	21.64	5.30%	12,255,730
Aug 26, 2026	20.91	20.92	20.39	20.55	20.55	-1.39%	5,347,554
Aug 25, 2026	20.30	20.96	19.86	20.84	20.84	1.41%	6,365,415
Aug 24, 2026	20.84	20.88	20.07	20.55	20.55	-1.44%	6,105,952
Aug 21, 2026	20.50	20.94	20.34	20.85	20.85	0.29%	6,649,067
Aug 20, 2026	21.15	21.36	20.61	20.79	20.79	-0.05%	8,582,099
Aug 19, 2026	21.51	21.96	20.72	20.80	20.80	-6.14%	12,483,010
Aug 18, 2026	22.28	22.99	21.60	22.16	22.16	-0.94%	15,068,477
Aug 17, 2026	22.28	22.60	21.76	22.37	22.37	-0.45%	20,933,667
Aug 14, 2026	20.83	23.80	20.56	22.47	22.47	11.51%	31,123,004
Aug 13, 2026	20.89	21.05	20.14	20.15	20.15	-2.70%	8,718,467
Aug 12, 2026	20.47	20.75	20.40	20.71	20.71	1.57%	6,231,111
Aug 11, 2026	20.55	20.71	20.27	20.39	20.39	-1.21%	5,942,035
Aug 10, 2026	20.59	20.68	20.13	20.64	20.64	0.44%	8,952,340
Aug 7, 2026	19.85	20.55	19.61	20.55	20.55	3.47%	13,538,410
Aug 6, 2026	19.30	20.12	19.21	19.86	19.86	0.56%	13,297,539
Aug 5, 2026	18.90	19.84	18.88	19.75	19.75	3.19%	13,767,644
Aug 4, 2026	18.66	19.23	18.49	19.14	19.14	3.68%	12,048,600
Aug 3, 2026	18.05	18.46	17.83	18.46	18.46	2.05%	9,190,687
Jul 31, 2026	18.37	18.76	18.08	18.09	18.09	4.15%	13,495,447
Jul 30, 2026	17.91	18.10	17.21	17.37	17.37	-4.30%	9,473,370
Jul 29, 2026	17.90	18.18	17.37	18.15	18.15	0.61%	10,364,240
Jul 28, 2026	18.34	18.75	17.93	18.04	18.04	-2.91%	8,812,211
Jul 27, 2026	18.00	18.61	17.61	18.58	18.58	2.48%	8,516,331
Jul 24, 2026	18.08	18.66	17.92	18.13	18.13	-1.73%	8,171,158
Jul 23, 2026	18.47	18.63	17.89	18.45	18.45	-0.16%	9,575,186
Jul 22, 2026	18.50	19.29	18.36	18.48	18.48	-2.74%	13,370,968
Jul 21, 2026	17.93	19.15	16.45	19.00	19.00	6.56%	17,460,086
Jul 20, 2026	19.68	19.78	17.31	17.83	17.83	-7.18%	14,658,260
Jul 17, 2026	21.25	21.70	19.12	19.21	19.21	-10.53%	16,187,900
Jul 16, 2026	22.68	23.19	21.36	21.47	21.47	-7.97%	18,243,042
Jul 15, 2026	25.00	25.19	23.23	23.33	23.33	-6.38%	13,786,597
Jul 14, 2026	25.11	25.58	23.50	24.92	24.92	-2.12%	15,082,150
Jul 13, 2026	27.00	27.41	25.29	25.46	25.46	-6.88%	16,511,795
Jul 10, 2026	28.12	29.20	27.20	27.34	27.34	-3.02%	23,674,926
Jul 9, 2026	25.82	28.49	25.54	28.19	28.19	10.12%	23,424,399