SHE:301353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	18.70	18.74	18.02	18.54	18.54	-2.16%	1,488,721
Sep 10, 2026	19.19	19.26	18.88	18.95	18.95	-1.25%	847,515
Sep 9, 2026	19.38	19.38	19.13	19.19	19.19	-0.42%	1,078,055
Sep 8, 2026	19.32	19.39	19.03	19.27	19.27	0.05%	1,194,697
Sep 7, 2026	19.29	19.51	19.01	19.26	19.26	0.68%	1,422,829
Sep 4, 2026	19.29	19.66	19.02	19.13	19.13	-0.88%	1,414,431
Sep 3, 2026	19.56	19.68	19.11	19.30	19.30	-1.33%	1,332,569
Sep 2, 2026	19.29	19.64	19.21	19.56	19.56	0.36%	1,215,616
Sep 1, 2026	19.68	19.68	19.30	19.49	19.49	-0.97%	1,205,126
Aug 31, 2026	19.02	19.70	18.89	19.68	19.68	2.07%	1,269,899
Aug 28, 2026	19.28	19.38	19.03	19.28	19.28	0.05%	987,637
Aug 27, 2026	19.32	19.52	19.03	19.27	19.27	-0.31%	1,103,837
Aug 26, 2026	19.58	19.87	19.10	19.33	19.33	-0.77%	1,238,010
Aug 25, 2026	18.69	19.55	18.69	19.48	19.48	3.34%	1,350,753
Aug 24, 2026	19.03	19.35	18.63	18.85	18.85	-0.95%	1,532,809
Aug 21, 2026	19.09	19.19	18.53	19.03	19.03	-0.31%	1,344,219
Aug 20, 2026	18.77	19.32	18.77	19.09	19.09	1.70%	1,472,536
Aug 19, 2026	19.08	19.38	18.68	18.77	18.77	-2.49%	2,067,897
Aug 18, 2026	19.52	19.60	19.16	19.25	19.25	-1.53%	1,149,482
Aug 17, 2026	19.30	19.55	19.00	19.55	19.55	1.40%	1,344,818
Aug 14, 2026	19.47	19.65	19.15	19.28	19.28	-0.87%	1,537,933
Aug 13, 2026	19.70	19.88	19.38	19.45	19.45	-1.52%	1,795,286
Aug 12, 2026	19.73	20.28	19.50	19.75	19.75	0.71%	3,003,524
Aug 11, 2026	19.50	19.91	19.10	19.61	19.61	-0.86%	3,233,894
Aug 10, 2026	18.68	19.91	18.50	19.78	19.78	5.61%	3,473,252
Aug 7, 2026	18.06	18.78	17.58	18.73	18.73	3.77%	2,846,592
Aug 6, 2026	17.45	18.12	17.15	18.05	18.05	3.44%	1,999,736
Aug 5, 2026	16.97	17.54	16.97	17.45	17.45	2.41%	1,629,066
Aug 4, 2026	16.97	17.30	16.91	17.04	17.04	0.71%	2,046,518
Aug 3, 2026	16.06	16.99	16.06	16.92	16.92	4.25%	1,630,155
Jul 31, 2026	15.72	16.24	15.72	16.23	16.23	3.64%	1,456,969
Jul 30, 2026	15.81	16.17	15.54	15.66	15.66	-1.63%	1,329,645
Jul 29, 2026	15.34	15.98	15.34	15.92	15.92	3.31%	1,744,844
Jul 28, 2026	15.41	15.83	15.33	15.41	15.41	-	1,643,780
Jul 27, 2026	15.00	15.62	14.80	15.41	15.41	2.53%	1,537,804
Jul 24, 2026	15.31	15.43	14.91	15.03	15.03	-2.84%	1,502,574
Jul 23, 2026	15.06	15.53	14.94	15.47	15.47	2.79%	1,512,279
Jul 22, 2026	15.29	15.62	14.91	15.05	15.05	-2.97%	1,671,706
Jul 21, 2026	15.83	15.83	14.79	15.51	15.51	-2.27%	1,627,578
Jul 20, 2026	16.48	17.02	15.55	15.87	15.87	-3.70%	1,807,479
Jul 17, 2026	17.27	17.33	16.44	16.48	16.48	-3.74%	1,409,975
Jul 16, 2026	16.84	17.33	16.50	17.12	17.12	2.09%	1,159,148
Jul 15, 2026	16.68	16.97	16.51	16.77	16.77	0.48%	902,620
Jul 14, 2026	16.13	16.70	15.97	16.69	16.69	3.47%	1,160,153
Jul 13, 2026	16.74	16.76	16.10	16.13	16.13	-3.06%	1,318,148
Jul 10, 2026	16.14	16.99	16.11	16.64	16.64	2.09%	1,376,232
Jul 9, 2026	16.64	16.64	15.94	16.30	16.30	-1.57%	1,173,344
Jul 8, 2026	16.79	16.86	16.36	16.56	16.56	-1.37%	1,130,509
Jul 7, 2026	17.45	17.62	16.76	16.79	16.79	-4.17%	1,257,606
Jul 6, 2026	17.96	18.06	17.33	17.52	17.52	-2.50%	1,574,410