SHE:301380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	30.26	30.46	29.32	30.15	30.15	-1.47%	2,753,186
Aug 20, 2026	31.77	31.79	29.73	30.60	30.60	-2.55%	4,792,040
Aug 19, 2026	31.90	32.05	30.32	31.40	31.40	-2.55%	2,532,450
Aug 18, 2026	32.90	32.91	31.75	32.22	32.22	-1.65%	2,630,740
Aug 17, 2026	31.68	32.80	31.12	32.76	32.76	3.02%	3,660,480
Aug 14, 2026	31.55	31.81	30.90	31.80	31.80	0.98%	2,392,200
Aug 13, 2026	31.50	32.07	31.21	31.49	31.49	-0.03%	3,198,014
Aug 12, 2026	32.15	32.15	31.20	31.50	31.50	-0.69%	3,034,735
Aug 11, 2026	32.22	32.29	31.49	31.72	31.72	-1.55%	2,566,840
Aug 10, 2026	31.55	32.32	30.60	32.22	32.22	2.12%	4,057,254
Aug 7, 2026	31.31	31.98	30.08	31.55	31.55	0.19%	4,863,409
Aug 6, 2026	32.11	32.48	30.91	31.49	31.49	-2.90%	5,381,543
Aug 5, 2026	31.50	33.06	31.08	32.43	32.43	3.05%	5,587,255
Aug 4, 2026	30.36	31.52	29.85	31.47	31.47	4.21%	4,607,560
Aug 3, 2026	30.50	31.03	29.40	30.20	30.20	-1.53%	3,291,256
Jul 31, 2026	29.80	31.10	29.48	30.67	30.67	5.03%	4,568,841
Jul 30, 2026	30.34	30.78	28.50	29.20	29.20	-2.93%	2,505,640
Jul 29, 2026	30.52	30.95	29.55	30.08	30.08	-1.38%	2,693,761
Jul 28, 2026	30.23	30.94	29.76	30.50	30.50	0.16%	2,774,300
Jul 27, 2026	28.48	30.56	28.20	30.45	30.45	6.62%	3,985,851
Jul 24, 2026	29.03	29.90	28.32	28.56	28.56	-3.19%	1,852,560
Jul 23, 2026	28.61	29.55	28.30	29.50	29.50	2.08%	2,878,990
Jul 22, 2026	28.00	29.38	27.23	28.90	28.90	4.48%	3,755,495
Jul 21, 2026	28.57	28.91	26.20	27.66	27.66	-1.81%	2,766,261
Jul 20, 2026	28.88	30.12	27.60	28.17	28.17	-3.26%	2,846,975
Jul 17, 2026	28.60	29.90	28.43	29.12	29.12	1.08%	3,407,960
Jul 16, 2026	27.86	29.55	27.30	28.81	28.81	3.45%	3,072,846
Jul 15, 2026	26.40	28.08	26.17	27.85	27.85	6.14%	3,268,472
Jul 14, 2026	25.48	26.89	24.52	26.24	26.24	1.51%	2,218,060
Jul 13, 2026	26.62	26.80	25.23	25.85	25.85	-3.62%	1,572,406
Jul 10, 2026	26.41	27.59	25.91	26.82	26.82	1.55%	1,700,781
Jul 9, 2026	26.26	26.79	25.50	26.41	26.41	-0.34%	1,275,210
Jul 8, 2026	26.47	26.87	26.25	26.50	26.50	0.61%	910,512
Jul 7, 2026	27.56	27.98	26.21	26.34	26.34	-4.43%	1,358,425
Jul 6, 2026	28.58	29.02	27.55	27.56	27.56	-4.07%	1,148,797
Jul 3, 2026	29.01	29.48	28.41	28.73	28.73	-0.93%	1,889,730
Jul 2, 2026	28.40	29.62	28.35	29.00	29.00	0.35%	2,175,097
Jul 1, 2026	27.46	29.28	27.21	28.90	28.90	4.75%	3,046,756
Jun 30, 2026	26.31	28.13	25.49	27.59	27.59	6.28%	3,088,446
Jun 29, 2026	26.28	26.55	25.52	25.96	25.96	-1.22%	1,342,953
Jun 26, 2026	27.09	27.34	26.26	26.28	26.28	-3.70%	1,542,295
Jun 25, 2026	28.65	28.65	27.20	27.29	27.29	-4.75%	2,225,052
Jun 24, 2026	29.29	29.47	28.07	28.65	28.65	-2.68%	2,048,251
Jun 23, 2026	30.00	30.35	29.20	29.44	29.44	-3.06%	2,273,198
Jun 22, 2026	28.81	31.00	27.89	30.37	30.37	4.65%	3,417,940
Jun 18, 2026	29.58	29.58	28.64	29.02	29.02	0.07%	1,175,876
Jun 17, 2026	29.58	29.58	28.84	29.00	29.00	-2.29%	1,373,845
Jun 16, 2026	29.49	29.86	28.92	29.68	29.68	0.10%	1,103,990
Jun 15, 2026	29.90	30.14	29.22	29.65	29.65	0.99%	1,289,250
Jun 12, 2026	29.10	29.63	28.52	29.36	29.36	1.63%	1,509,445