SHE:301368 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	39.56	39.84	38.03	38.59	38.59	-3.38%	1,422,400
Aug 21, 2026	39.63	40.11	38.70	39.94	39.94	0.78%	1,232,868
Aug 20, 2026	40.31	40.49	39.00	39.63	39.63	0.10%	1,707,400
Aug 19, 2026	43.21	43.56	39.54	39.59	39.59	-10.02%	3,864,584
Aug 18, 2026	43.26	44.20	42.55	44.00	44.00	1.62%	3,713,470
Aug 17, 2026	42.20	43.50	42.01	43.30	43.30	2.17%	1,582,386
Aug 14, 2026	42.50	42.74	41.73	42.38	42.38	-0.28%	1,493,672
Aug 13, 2026	44.02	44.10	42.50	42.50	42.50	-2.43%	1,931,570
Aug 12, 2026	43.39	43.90	43.05	43.56	43.56	-0.32%	1,695,200
Aug 11, 2026	43.08	44.29	41.73	43.70	43.70	1.58%	2,998,161
Aug 10, 2026	43.18	43.92	42.18	43.02	43.02	-0.12%	1,549,071
Aug 7, 2026	43.47	43.48	41.82	43.07	43.07	-0.30%	2,307,387
Aug 6, 2026	43.53	44.21	42.71	43.20	43.20	-0.76%	2,384,965
Aug 5, 2026	43.05	43.99	42.90	43.53	43.53	1.54%	3,329,365
Aug 4, 2026	41.49	43.12	40.93	42.87	42.87	3.05%	2,866,624
Aug 3, 2026	39.36	41.64	38.70	41.60	41.60	5.26%	3,226,188
Jul 31, 2026	38.82	40.30	38.55	39.52	39.52	5.81%	3,766,127
Jul 30, 2026	37.49	38.38	37.05	37.35	37.35	-1.22%	2,092,877
Jul 29, 2026	38.22	38.66	37.56	37.81	37.81	-0.58%	1,833,692
Jul 28, 2026	37.54	39.00	37.38	38.03	38.03	-0.26%	1,574,815
Jul 27, 2026	36.33	38.32	36.18	38.13	38.13	4.90%	2,113,900
Jul 24, 2026	36.79	37.40	36.30	36.35	36.35	-3.94%	1,512,315
Jul 23, 2026	37.28	37.85	36.97	37.84	37.84	0.42%	1,309,639
Jul 22, 2026	39.02	39.02	37.50	37.68	37.68	-4.37%	2,358,095
Jul 21, 2026	38.68	39.59	35.91	39.40	39.40	3.17%	3,266,795
Jul 20, 2026	40.66	40.90	37.56	38.19	38.19	-4.95%	3,357,580
Jul 17, 2026	43.10	43.55	39.70	40.18	40.18	-5.77%	3,306,927
Jul 16, 2026	41.86	43.42	41.50	42.64	42.64	0.07%	3,462,989
Jul 15, 2026	39.95	44.67	39.08	42.61	42.61	6.52%	5,532,419
Jul 14, 2026	39.55	40.44	38.66	40.00	40.00	1.37%	2,564,726
Jul 13, 2026	42.01	42.01	39.38	39.46	39.46	-7.59%	3,101,646
Jul 10, 2026	42.15	43.96	41.85	42.70	42.70	1.55%	3,712,461
Jul 9, 2026	42.00	42.29	40.26	42.05	42.05	0.55%	3,082,500
Jul 8, 2026	44.40	44.76	41.56	41.82	41.82	-5.47%	3,782,600
Jul 7, 2026	46.07	48.79	43.96	44.24	44.24	-4.18%	5,588,692
Jul 6, 2026	48.96	49.18	46.02	46.17	46.17	-7.77%	6,557,592
Jul 3, 2026	43.81	52.27	43.70	50.06	50.06	14.27%	9,836,789
Jul 2, 2026	43.80	45.88	43.44	43.81	43.81	0.87%	4,734,107
Jul 1, 2026	42.53	44.08	41.90	43.43	43.43	4.32%	4,684,088
Jun 30, 2026	39.71	42.24	39.37	41.63	41.63	5.74%	3,354,787
Jun 29, 2026	39.01	39.69	37.93	39.37	39.37	0.74%	2,703,600
Jun 26, 2026	40.61	40.61	39.08	39.08	39.08	-3.58%	2,532,351
Jun 25, 2026	41.73	43.90	40.36	40.53	40.53	-2.88%	3,556,353
Jun 24, 2026	42.35	42.47	40.70	41.73	41.73	-1.46%	2,670,100
Jun 23, 2026	42.07	43.70	41.77	42.35	42.35	-0.28%	2,651,200
Jun 22, 2026	44.02	44.58	41.20	42.47	42.47	-4.35%	3,642,186
Jun 18, 2026	43.52	45.48	43.52	44.40	44.40	0.66%	2,896,166
Jun 17, 2026	45.29	45.52	43.80	44.11	44.11	-3.08%	2,523,785
Jun 16, 2026	44.01	46.13	43.43	45.51	45.51	2.75%	3,239,648
Jun 15, 2026	43.81	44.48	43.28	44.29	44.29	1.72%	2,512,683