SHE:301366 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	55.84	56.38	53.42	54.87	54.87	-2.68%	8,544,312
Aug 21, 2026	57.50	58.34	55.76	56.38	56.38	-0.67%	9,092,430
Aug 20, 2026	56.00	58.15	55.00	56.76	56.76	3.84%	12,913,396
Aug 19, 2026	55.80	57.91	54.50	54.66	54.66	-5.30%	12,292,401
Aug 18, 2026	56.91	57.98	55.61	57.72	57.72	0.80%	13,702,585
Aug 17, 2026	55.48	58.30	55.01	57.26	57.26	3.69%	14,820,563
Aug 14, 2026	56.34	57.30	54.05	55.22	55.22	-2.95%	15,572,044
Aug 13, 2026	55.48	60.00	54.38	56.90	56.90	3.83%	21,440,651
Aug 12, 2026	53.01	54.88	52.76	54.80	54.80	2.87%	15,688,500
Aug 11, 2026	53.51	55.90	52.92	53.27	53.27	-1.26%	18,794,955
Aug 10, 2026	54.00	56.59	53.00	53.95	53.95	1.16%	25,907,611
Aug 7, 2026	44.70	53.33	44.53	53.33	53.33	20.00%	20,200,997
Aug 6, 2026	44.40	46.46	43.87	44.44	44.44	-3.03%	13,320,631
Aug 5, 2026	43.71	46.93	43.12	45.83	45.83	2.99%	16,425,380
Aug 4, 2026	43.02	45.58	41.31	44.50	44.50	1.71%	17,485,474
Aug 3, 2026	41.82	44.74	41.75	43.75	43.75	7.81%	18,239,519
Jul 31, 2026	39.06	40.70	38.42	40.58	40.58	10.84%	9,291,713
Jul 30, 2026	37.69	38.76	35.97	36.61	36.61	-3.07%	6,284,222
Jul 29, 2026	38.15	38.45	36.10	37.77	37.77	-1.10%	5,882,452
Jul 28, 2026	39.30	40.51	37.91	38.19	38.19	-4.88%	5,611,432
Jul 27, 2026	38.01	40.23	36.90	40.15	40.15	6.90%	6,041,571
Jul 24, 2026	37.40	38.40	36.70	37.56	37.56	-1.62%	3,758,604
Jul 23, 2026	37.86	39.10	37.56	38.18	38.18	0.87%	5,137,439
Jul 22, 2026	38.20	39.44	37.45	37.85	37.85	-2.30%	6,832,325
Jul 21, 2026	35.99	38.78	32.19	38.74	38.74	8.79%	11,118,730
Jul 20, 2026	40.93	41.00	34.88	35.61	35.61	-11.06%	9,882,892
Jul 17, 2026	44.00	44.30	39.70	40.04	40.04	-9.00%	7,948,115
Jul 16, 2026	44.82	46.95	43.52	44.00	44.00	-2.33%	7,178,463
Jul 15, 2026	50.41	50.66	45.00	45.05	45.05	-7.34%	7,971,655
Jul 14, 2026	47.79	49.58	46.23	48.62	48.62	3.05%	8,088,419
Jul 13, 2026	50.71	51.98	47.08	47.18	47.18	-8.62%	9,364,783
Jul 10, 2026	55.18	56.50	51.62	51.63	51.63	-6.94%	10,342,039
Jul 9, 2026	53.68	55.50	51.47	55.48	55.48	3.18%	10,442,571
Jul 8, 2026	56.00	57.10	51.11	53.77	53.77	-7.26%	13,118,609
Jul 7, 2026	56.13	60.58	55.80	57.98	57.98	3.35%	11,338,580
Jul 6, 2026	58.73	59.20	54.74	56.10	56.10	-1.77%	10,002,480
Jul 3, 2026	55.68	57.38	54.05	57.11	57.11	2.96%	12,402,314
Jul 2, 2026	59.15	59.70	54.87	55.47	55.47	-11.55%	15,423,874
Jul 1, 2026	60.87	63.80	59.36	62.71	62.71	2.52%	16,404,951
Jun 30, 2026	60.21	63.00	59.15	61.17	61.17	1.34%	15,718,013
Jun 29, 2026	63.06	64.49	58.01	60.46	60.36	-3.17%	16,334,310
Jun 26, 2026	62.60	64.99	60.47	62.44	62.34	1.69%	18,349,602
Jun 25, 2026	62.67	64.46	60.10	61.40	61.30	-2.29%	23,120,749
Jun 24, 2026	53.30	62.84	53.30	62.84	62.74	19.99%	30,934,707
Jun 23, 2026	54.30	54.60	51.86	52.37	52.28	-4.85%	11,940,325
Jun 22, 2026	55.89	57.08	54.20	55.04	54.95	-1.40%	17,514,200
Jun 18, 2026	57.00	57.51	54.94	55.82	55.73	-4.09%	23,599,360
Jun 17, 2026	51.66	58.20	51.21	58.20	58.10	20.00%	23,696,290
Jun 16, 2026	48.39	49.00	47.22	48.50	48.42	-0.86%	13,178,140
Jun 15, 2026	46.75	48.95	46.10	48.92	48.84	7.66%	13,667,860