SHE:301358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	57.45	58.14	55.61	55.82	55.82	-2.72%	14,420,922
Sep 3, 2026	58.80	58.84	57.32	57.38	57.38	-1.41%	13,068,361
Sep 2, 2026	59.50	59.77	57.62	58.20	58.20	-3.45%	14,917,310
Sep 1, 2026	61.50	62.10	60.23	60.28	60.28	-2.77%	14,035,722
Aug 31, 2026	62.56	62.66	60.27	62.00	62.00	-1.49%	17,960,534
Aug 28, 2026	62.01	63.58	61.52	62.94	62.94	0.74%	17,915,180
Aug 27, 2026	61.90	62.78	60.59	62.48	62.48	-1.45%	26,626,407
Aug 26, 2026	61.83	64.73	61.75	63.40	63.40	1.38%	15,933,159
Aug 25, 2026	65.00	65.65	61.81	62.54	62.54	-5.24%	22,491,036
Aug 24, 2026	69.66	69.70	65.70	66.00	66.00	-1.90%	22,635,950
Aug 21, 2026	65.90	70.70	64.10	67.28	67.28	3.57%	32,571,130
Aug 20, 2026	70.09	70.79	63.77	64.96	64.96	-9.15%	43,191,883
Aug 19, 2026	69.40	73.19	69.18	71.50	71.50	2.07%	33,724,881
Aug 18, 2026	72.60	74.20	69.88	70.05	70.05	-3.51%	20,931,560
Aug 17, 2026	70.34	72.77	68.61	72.60	72.60	5.55%	23,856,489
Aug 14, 2026	66.53	70.65	66.50	68.78	68.78	3.60%	24,173,680
Aug 13, 2026	67.00	67.73	66.30	66.39	66.39	-1.64%	15,020,240
Aug 12, 2026	66.60	68.80	66.50	67.50	67.50	1.29%	18,729,950
Aug 11, 2026	66.06	67.99	65.40	66.64	66.64	-0.16%	18,744,080
Aug 10, 2026	65.50	67.50	65.50	66.75	66.75	2.44%	23,582,950
Aug 7, 2026	64.99	66.40	63.95	65.16	65.16	0.02%	16,580,050
Aug 6, 2026	65.39	66.08	64.00	65.15	65.15	-1.15%	15,719,340
Aug 5, 2026	63.29	66.66	63.08	65.91	65.91	4.16%	18,569,893
Aug 4, 2026	62.80	64.08	62.65	63.28	63.28	0.76%	12,215,640
Aug 3, 2026	62.71	63.49	60.57	62.80	62.80	-0.85%	12,014,730
Jul 31, 2026	63.52	65.46	63.16	63.34	63.34	-1.31%	18,811,258
Jul 30, 2026	64.30	65.60	63.57	64.18	64.18	-0.65%	15,865,540
Jul 29, 2026	63.14	66.10	60.95	64.60	64.60	2.43%	19,387,703
Jul 28, 2026	64.90	66.98	62.88	63.07	63.07	-3.99%	16,864,040
Jul 27, 2026	65.20	66.50	64.30	65.69	65.69	2.77%	20,221,916
Jul 24, 2026	64.66	67.13	63.87	63.92	63.92	-3.17%	21,117,881
Jul 23, 2026	60.95	66.26	60.78	66.01	66.01	8.96%	29,736,060
Jul 22, 2026	61.79	62.47	60.12	60.58	60.58	-2.70%	17,043,320
Jul 21, 2026	59.90	62.97	59.37	62.26	62.26	3.94%	22,240,296
Jul 20, 2026	60.01	61.20	58.08	59.90	59.90	0.72%	19,549,930
Jul 17, 2026	61.08	62.44	58.80	59.47	59.47	-2.89%	20,125,908
Jul 16, 2026	63.00	63.80	60.31	61.24	61.24	-3.36%	20,027,441
Jul 15, 2026	62.20	65.05	60.50	63.37	63.37	2.24%	23,652,258
Jul 14, 2026	61.50	61.98	59.72	61.98	61.98	0.71%	15,282,020
Jul 13, 2026	62.79	63.76	60.88	61.54	61.54	-2.55%	17,254,210
Jul 10, 2026	65.60	66.59	63.15	63.15	63.15	-4.03%	20,689,750
Jul 9, 2026	67.49	67.79	63.00	65.80	65.80	-2.59%	26,962,574
Jul 8, 2026	71.64	72.29	67.50	67.55	67.55	-6.18%	20,170,460
Jul 7, 2026	74.47	74.88	71.49	72.00	72.00	-1.88%	15,089,830
Jul 6, 2026	73.00	76.30	71.74	73.38	73.38	-0.01%	17,335,600
Jul 3, 2026	76.18	76.80	73.31	73.39	73.39	-2.68%	18,044,224
Jul 2, 2026	76.00	78.98	75.12	75.41	75.41	-1.81%	25,153,174
Jul 1, 2026	75.11	78.87	72.00	76.80	76.80	1.23%	31,442,068
Jun 30, 2026	74.66	76.80	73.10	75.87	75.87	1.17%	24,689,580
Jun 29, 2026	74.54	76.08	71.80	74.99	74.99	-1.07%	29,047,950