SHE:301376 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	20.57	20.65	20.19	20.62	20.62	1.23%	2,118,900
Aug 21, 2026	20.60	20.68	20.05	20.37	20.37	-0.88%	1,564,300
Aug 20, 2026	20.34	20.86	20.21	20.55	20.55	1.23%	1,459,100
Aug 19, 2026	20.37	20.78	20.05	20.30	20.30	-1.50%	2,561,400
Aug 18, 2026	20.78	20.83	20.32	20.61	20.61	-1.43%	2,126,800
Aug 17, 2026	20.60	21.15	20.29	20.91	20.91	0.87%	3,333,675
Aug 14, 2026	20.48	21.39	20.37	20.73	20.73	1.37%	4,307,001
Aug 13, 2026	20.38	20.77	20.05	20.45	20.45	0.59%	3,728,900
Aug 12, 2026	20.26	20.69	20.03	20.33	20.33	0.44%	2,890,442
Aug 11, 2026	20.75	20.98	20.15	20.24	20.24	-2.69%	5,484,059
Aug 10, 2026	20.00	20.95	19.85	20.80	20.80	4.84%	5,985,859
Aug 7, 2026	20.14	20.15	19.65	19.84	19.84	-2.46%	2,903,591
Aug 6, 2026	20.25	20.49	19.80	20.34	20.34	-1.12%	4,271,599
Aug 5, 2026	19.33	20.70	19.33	20.57	20.57	6.47%	7,564,595
Aug 4, 2026	18.17	19.65	18.09	19.32	19.32	6.39%	4,354,959
Aug 3, 2026	18.38	18.78	17.98	18.16	18.16	0.39%	4,170,359
Jul 31, 2026	18.45	18.77	17.94	18.09	18.09	-1.68%	3,405,200
Jul 30, 2026	19.47	19.47	18.19	18.40	18.40	-5.64%	4,079,452
Jul 29, 2026	19.04	19.66	18.70	19.50	19.50	3.07%	3,312,000
Jul 28, 2026	18.70	19.27	18.47	18.92	18.92	0.85%	2,361,800
Jul 27, 2026	17.93	18.76	17.81	18.76	18.76	4.11%	2,833,752
Jul 24, 2026	18.25	18.61	17.98	18.02	18.02	-2.33%	1,661,100
Jul 23, 2026	17.52	18.52	17.52	18.45	18.45	2.79%	2,361,200
Jul 22, 2026	17.93	18.24	17.16	17.95	17.95	-1.64%	3,014,105
Jul 21, 2026	19.32	19.46	17.90	18.25	18.25	-4.10%	4,461,300
Jul 20, 2026	17.96	19.20	17.67	19.03	19.03	7.76%	4,437,900
Jul 17, 2026	18.21	18.57	17.61	17.66	17.66	-4.64%	2,520,921
Jul 16, 2026	18.38	19.18	18.26	18.52	18.52	0.05%	2,180,000
Jul 15, 2026	18.75	18.95	18.38	18.51	18.51	-0.43%	1,797,407
Jul 14, 2026	18.71	18.71	18.20	18.59	18.59	-0.80%	1,735,400
Jul 13, 2026	18.80	19.20	18.63	18.74	18.74	-0.37%	1,700,016
Jul 10, 2026	18.90	19.30	18.80	18.81	18.81	-1.47%	1,910,903
Jul 9, 2026	18.80	19.24	18.44	19.09	19.09	1.22%	2,241,300
Jul 8, 2026	19.20	19.21	18.77	18.86	18.86	-1.77%	1,775,000
Jul 7, 2026	19.49	19.49	19.01	19.20	19.20	-1.54%	2,566,576
Jul 6, 2026	19.21	19.70	18.60	19.50	19.50	1.51%	4,334,385
Jul 3, 2026	18.82	19.61	18.63	19.21	19.21	3.22%	5,030,245
Jul 2, 2026	17.81	19.00	17.71	18.61	18.61	3.39%	5,629,074
Jul 1, 2026	17.59	18.14	17.42	18.00	18.00	1.58%	3,824,986
Jun 30, 2026	17.62	18.05	17.21	17.72	17.72	0.62%	4,020,730
Jun 29, 2026	16.80	17.83	16.74	17.61	17.61	3.65%	5,190,723
Jun 26, 2026	17.51	17.85	16.71	16.99	16.99	-4.55%	6,774,472
Jun 25, 2026	16.36	19.06	16.36	17.80	17.80	9.81%	13,265,940
Jun 24, 2026	15.86	16.41	15.43	16.21	16.21	2.01%	3,166,566
Jun 23, 2026	15.66	16.65	15.50	15.89	15.89	0.89%	3,120,818
Jun 22, 2026	15.31	15.76	14.80	15.75	15.75	3.08%	3,115,432
Jun 18, 2026	15.56	15.63	15.23	15.28	15.28	-2.36%	2,178,934
Jun 17, 2026	15.73	15.87	15.50	15.65	15.65	-1.14%	1,570,333
Jun 16, 2026	15.78	15.90	15.38	15.83	15.83	-0.19%	3,487,937
Jun 15, 2026	16.17	16.35	15.52	15.86	15.86	-1.31%	3,465,228