SHE:301349 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,798,435
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%	4,927,351
Aug 3, 2026	37.91	37.92	36.31	36.81	36.81	-0.97%	5,425,500
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%	4,732,992
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%	6,146,501
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%	7,974,432
Jul 20, 2026	42.33	42.94	35.70	36.60	36.60	-10.07%	7,231,869
Jul 17, 2026	44.65	44.85	40.29	40.70	40.70	-8.83%	5,604,657
Jul 16, 2026	46.58	47.08	44.06	44.64	44.64	-5.42%	4,535,230
Jul 15, 2026	48.84	49.85	46.67	47.20	47.20	-2.90%	4,233,453
Jul 14, 2026	46.62	49.85	46.30	48.61	48.61	4.97%	7,087,112
Jul 13, 2026	51.90	53.55	45.89	46.31	46.31	-8.71%	8,360,617
Jul 10, 2026	52.49	53.90	50.62	50.73	50.73	-3.37%	5,164,946
Jul 9, 2026	54.00	54.00	49.66	52.50	52.50	-1.92%	5,043,179
Jul 8, 2026	58.51	59.15	53.46	53.53	53.53	-7.79%	5,368,480
Jul 7, 2026	61.93	61.93	57.83	58.05	58.05	-5.63%	5,047,480
Jul 6, 2026	65.07	66.99	52.06	61.51	61.51	-5.47%	7,472,966
Jul 3, 2026	69.11	70.00	64.54	65.07	65.07	-5.70%	6,641,977
Jul 2, 2026	67.02	73.39	67.02	69.00	69.00	-5.21%	7,185,217
Jul 1, 2026	73.71	74.04	70.99	72.79	72.79	-1.10%	8,706,851
Jun 30, 2026	74.61	75.50	71.88	73.60	73.60	-1.27%	9,421,568
Jun 29, 2026	77.49	81.66	69.55	74.55	74.55	-1.39%	15,911,611
Jun 26, 2026	63.04	75.60	63.04	75.60	75.60	20.00%	15,688,675
Jun 25, 2026	59.42	64.10	58.43	63.00	63.00	5.19%	8,170,890
Jun 24, 2026	61.14	61.49	57.20	59.89	59.89	-3.64%	8,253,655
Jun 23, 2026	67.62	67.62	61.21	62.15	62.15	-6.33%	10,175,064
Jun 22, 2026	64.50	67.99	63.70	66.35	66.35	2.66%	8,165,704
Jun 18, 2026	63.29	65.96	62.00	64.63	64.63	1.05%	7,540,306
Jun 17, 2026	66.77	69.48	62.51	63.96	63.96	-1.66%	11,502,572
Jun 16, 2026	59.78	65.47	59.00	65.04	65.04	8.94%	8,579,424
Jun 15, 2026	56.30	59.99	56.26	59.70	59.70	6.10%	6,736,300
Jun 12, 2026	55.28	58.38	55.20	56.27	56.27	2.50%	4,615,653
Jun 11, 2026	55.89	57.00	54.00	54.90	54.90	-2.00%	3,994,314
Jun 10, 2026	57.61	57.88	55.08	56.02	56.02	-4.70%	4,739,230
Jun 9, 2026	56.77	58.98	55.70	58.78	58.78	6.27%	6,418,750
Jun 8, 2026	54.95	57.02	51.86	55.31	55.31	-3.41%	7,674,492
Jun 5, 2026	57.86	58.92	56.72	57.26	57.26	-2.19%	5,855,690