SHE:301349 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	47.02	47.76	46.09	46.15	46.15	-2.37%	2,492,491
Sep 23, 2026	47.71	48.04	46.75	47.27	47.27	-1.07%	3,490,964
Sep 22, 2026	49.73	49.86	47.55	47.78	47.78	-3.88%	5,540,398
Sep 21, 2026	45.86	49.83	45.52	49.71	49.71	8.40%	6,230,918
Sep 18, 2026	45.14	46.15	44.64	45.86	45.86	2.34%	3,387,669
Sep 17, 2026	46.11	46.21	44.70	44.81	44.81	-2.82%	4,042,684
Sep 16, 2026	44.39	46.50	43.76	46.11	46.11	4.68%	6,674,482
Sep 15, 2026	42.47	45.09	42.20	44.05	44.05	3.87%	5,081,808
Sep 14, 2026	41.00	43.00	40.25	42.41	42.41	2.74%	3,755,457
Sep 11, 2026	42.16	42.44	40.08	41.28	41.28	-3.12%	2,532,198
Sep 10, 2026	42.41	43.43	42.17	42.61	42.61	-0.98%	1,846,413
Sep 9, 2026	42.52	43.81	42.22	43.03	43.03	1.20%	2,636,996
Sep 8, 2026	42.99	43.40	42.26	42.52	42.52	-0.44%	2,440,770
Sep 7, 2026	42.23	42.97	41.83	42.71	42.71	1.14%	2,159,100
Sep 4, 2026	43.75	44.70	41.81	42.23	42.23	-3.50%	4,033,516
Sep 3, 2026	43.99	44.33	42.97	43.76	43.76	0.69%	3,586,532
Sep 2, 2026	42.82	44.10	42.26	43.46	43.46	0.79%	3,391,236
Sep 1, 2026	43.88	44.23	42.26	43.12	43.12	-2.00%	3,395,018
Aug 31, 2026	42.39	44.04	42.02	44.00	44.00	2.33%	3,765,718
Aug 28, 2026	42.95	44.77	42.61	43.00	43.00	-0.14%	4,950,841
Aug 27, 2026	43.90	44.00	42.24	43.06	43.06	-0.78%	4,105,400
Aug 26, 2026	43.26	43.63	42.02	43.40	43.40	1.26%	3,535,740
Aug 25, 2026	43.04	43.34	40.50	42.86	42.86	-0.51%	4,983,256
Aug 24, 2026	44.20	44.92	42.10	43.08	43.08	-2.95%	3,037,776
Aug 21, 2026	43.49	44.70	42.36	44.39	44.39	0.93%	3,291,339
Aug 20, 2026	43.41	44.63	42.95	43.98	43.98	2.57%	4,175,367
Aug 19, 2026	46.45	46.86	42.70	42.88	42.88	-8.49%	5,080,340
Aug 18, 2026	47.08	47.75	46.35	46.86	46.86	-0.34%	4,255,578
Aug 17, 2026	45.11	47.67	44.60	47.02	47.02	4.37%	5,277,235
Aug 14, 2026	43.34	45.45	43.34	45.05	45.05	3.97%	4,489,279
Aug 13, 2026	43.80	44.35	43.14	43.33	43.33	-0.21%	3,328,860
Aug 12, 2026	42.18	43.50	42.18	43.42	43.42	2.33%	3,225,842
Aug 11, 2026	42.57	43.67	42.17	42.43	42.43	-1.49%	2,798,135
Aug 10, 2026	43.38	43.49	42.20	43.07	43.07	-0.30%	4,045,720
Aug 7, 2026	42.54	43.28	41.20	43.20	43.20	2.37%	4,490,000
Aug 6, 2026	41.29	42.68	40.88	42.20	42.20	0.62%	4,497,600
Aug 5, 2026	38.90	42.30	38.25	41.94	41.94	8.37%	6,878,606
Aug 4, 2026	37.11	39.02	36.51	38.70	38.70	5.13%	4,924,451
Aug 3, 2026	37.91	37.92	36.31	36.81	36.81	-0.97%	5,424,400
Jul 31, 2026	37.48	39.58	36.53	37.17	37.17	4.65%	5,931,730
Jul 30, 2026	37.89	40.88	35.50	35.52	35.52	-7.74%	5,432,896
Jul 29, 2026	39.00	39.18	37.22	38.50	38.50	-1.71%	5,083,715
Jul 28, 2026	41.05	41.66	38.70	39.17	39.17	-5.39%	4,391,460
Jul 27, 2026	38.47	41.46	38.31	41.40	41.40	7.73%	4,732,192
Jul 24, 2026	40.73	40.93	38.18	38.43	38.43	-4.66%	4,596,970
Jul 23, 2026	38.45	40.55	38.45	40.31	40.31	6.11%	6,144,701
Jul 22, 2026	38.61	39.58	37.44	37.99	37.99	-3.21%	5,667,928
Jul 21, 2026	37.00	39.25	33.22	39.25	39.25	7.24%	7,973,232
Jul 20, 2026	42.33	42.94	35.70	36.60	36.60	-10.07%	7,231,769
Jul 17, 2026	44.65	44.85	40.29	40.70	40.70	-8.83%	5,604,657