SHE:301361 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	26.84	26.84	25.94	26.36	26.36	-0.57%	904,400
Aug 21, 2026	26.28	26.78	26.16	26.51	26.51	-0.41%	716,509
Aug 20, 2026	26.48	26.80	26.16	26.62	26.62	1.76%	944,562
Aug 19, 2026	27.52	27.74	26.00	26.16	26.16	-5.73%	1,580,500
Aug 18, 2026	28.40	28.42	27.44	27.75	27.75	-1.87%	1,386,300
Aug 17, 2026	28.16	28.35	27.66	28.28	28.28	1.40%	1,275,900
Aug 14, 2026	28.19	28.28	27.62	27.89	27.89	-1.06%	1,297,700
Aug 13, 2026	28.40	28.92	28.14	28.19	28.19	-1.09%	1,265,138
Aug 12, 2026	28.30	28.60	28.17	28.50	28.50	0.74%	1,085,800
Aug 11, 2026	28.31	28.57	27.89	28.29	28.29	-1.12%	1,194,900
Aug 10, 2026	28.34	28.70	27.73	28.61	28.61	-0.87%	2,338,897
Aug 7, 2026	29.20	29.21	28.30	28.86	28.86	-1.16%	1,692,000
Aug 6, 2026	29.38	29.56	28.72	29.20	29.20	-0.54%	1,886,400
Aug 5, 2026	29.41	29.63	29.11	29.36	29.36	-0.47%	1,410,100
Aug 4, 2026	29.41	29.55	28.98	29.50	29.50	1.13%	1,369,100
Aug 3, 2026	27.96	29.18	27.78	29.17	29.17	4.36%	1,414,300
Jul 31, 2026	28.41	28.49	27.73	27.95	27.95	2.23%	1,166,550
Jul 30, 2026	28.06	28.32	27.23	27.34	27.34	-2.50%	1,320,200
Jul 29, 2026	27.27	28.10	27.00	28.04	28.04	2.79%	1,364,762
Jul 28, 2026	27.00	27.38	26.79	27.28	27.28	0.66%	1,018,607
Jul 27, 2026	26.25	27.26	26.10	27.10	27.10	3.00%	1,131,806
Jul 24, 2026	27.00	27.00	26.24	26.31	26.31	-3.20%	1,184,792
Jul 23, 2026	25.40	27.28	25.40	27.18	27.18	7.13%	2,179,550
Jul 22, 2026	26.08	26.29	25.32	25.37	25.37	-3.06%	1,425,411
Jul 21, 2026	25.90	26.44	24.53	26.17	26.17	1.63%	1,878,221
Jul 20, 2026	26.78	27.33	25.38	25.75	25.75	-1.90%	1,607,036
Jul 17, 2026	27.01	27.28	25.95	26.25	26.25	-2.74%	1,564,100
Jul 16, 2026	26.83	27.58	26.65	26.99	26.99	0.07%	1,257,100
Jul 15, 2026	27.65	27.88	26.87	26.97	26.97	-2.46%	1,090,700
Jul 14, 2026	27.00	27.70	26.69	27.65	27.65	2.03%	987,544
Jul 13, 2026	28.29	28.99	26.94	27.10	27.10	-5.57%	1,353,300
Jul 10, 2026	28.40	29.48	28.40	28.70	28.70	0.84%	1,182,600
Jul 9, 2026	28.82	28.84	27.44	28.46	28.46	-1.21%	1,430,811
Jul 8, 2026	28.82	29.00	28.25	28.81	28.81	-0.03%	1,130,000
Jul 7, 2026	29.69	30.05	28.70	28.82	28.82	-3.48%	1,340,188
Jul 6, 2026	31.07	31.21	29.65	29.86	29.86	-3.30%	1,566,700
Jul 3, 2026	29.80	31.24	29.64	30.88	30.88	3.38%	1,857,900
Jul 2, 2026	29.57	30.77	29.51	29.87	29.87	-0.03%	1,685,176
Jul 1, 2026	30.25	30.39	29.22	29.88	29.88	-0.50%	1,910,200
Jun 30, 2026	29.46	30.18	29.19	30.03	30.03	1.21%	1,387,228
Jun 29, 2026	30.04	30.49	29.26	29.67	29.67	-1.30%	1,494,401
Jun 26, 2026	32.00	32.31	30.06	30.06	30.06	-5.53%	1,965,503
Jun 25, 2026	33.10	33.10	31.60	31.82	31.82	-3.87%	2,285,188
Jun 24, 2026	33.92	34.26	32.78	33.10	33.10	-3.72%	2,215,710
Jun 23, 2026	34.01	34.92	33.60	34.38	34.38	0.67%	2,323,038
Jun 22, 2026	34.07	34.36	33.10	34.15	34.15	-2.32%	3,457,889
Jun 18, 2026	34.05	36.19	33.50	34.96	34.96	6.42%	4,264,501
Jun 17, 2026	33.02	33.30	32.60	32.85	32.85	-1.41%	1,630,247
Jun 16, 2026	32.60	33.50	31.91	33.32	33.32	2.21%	2,366,023
Jun 15, 2026	32.13	32.90	32.12	32.60	32.60	1.53%	1,631,632