SHE:301389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	57.00	57.30	49.42	51.13	51.13	-8.91%	12,710,490
Aug 21, 2026	52.78	56.55	52.38	56.13	56.13	4.33%	13,171,488
Aug 20, 2026	54.61	55.16	52.40	53.80	53.80	1.45%	11,714,239
Aug 19, 2026	59.00	60.40	52.43	53.03	53.03	-14.45%	19,533,122
Aug 18, 2026	58.81	62.48	55.56	61.99	61.99	5.41%	13,165,387
Aug 17, 2026	54.86	59.79	54.25	58.81	58.81	7.95%	11,038,831
Aug 14, 2026	53.88	54.93	52.89	54.48	54.48	3.67%	7,415,992
Aug 13, 2026	53.61	57.33	52.00	52.55	52.55	-0.38%	10,746,903
Aug 12, 2026	51.40	53.32	51.21	52.75	52.75	2.43%	6,066,613
Aug 11, 2026	51.48	52.65	50.35	51.50	51.50	-1.27%	7,030,108
Aug 10, 2026	54.00	54.45	50.48	52.16	52.16	-3.12%	10,963,667
Aug 7, 2026	49.96	54.90	48.75	53.84	53.84	8.81%	13,118,460
Aug 6, 2026	48.26	50.49	47.51	49.48	49.48	1.69%	8,145,553
Aug 5, 2026	44.83	49.35	44.83	48.66	48.66	7.37%	8,316,371
Aug 4, 2026	43.04	45.72	42.10	45.32	45.32	7.65%	6,805,604
Aug 3, 2026	43.77	44.01	41.67	42.10	42.10	-3.82%	7,076,498
Jul 31, 2026	44.99	46.94	43.75	43.77	43.77	4.76%	7,708,071
Jul 30, 2026	45.83	45.83	41.12	41.78	41.78	-8.30%	7,215,078
Jul 29, 2026	46.76	46.95	43.30	45.56	45.56	-2.17%	7,530,128
Jul 28, 2026	50.01	50.43	46.02	46.57	46.57	-7.65%	6,397,886
Jul 27, 2026	48.71	50.54	48.08	50.43	50.43	5.17%	6,701,014
Jul 24, 2026	48.85	49.93	47.57	47.95	47.95	-3.25%	4,985,321
Jul 23, 2026	50.28	51.61	48.88	49.56	49.56	0.53%	6,880,210
Jul 22, 2026	49.58	51.80	48.66	49.30	49.30	-1.40%	9,895,691
Jul 21, 2026	46.84	50.18	40.50	50.00	50.00	8.65%	13,645,416
Jul 20, 2026	55.50	57.00	44.00	46.02	46.02	-15.59%	14,461,204
Jul 17, 2026	61.00	61.06	54.01	54.52	54.52	-10.51%	9,133,595
Jul 16, 2026	62.10	64.90	60.12	60.92	60.92	-3.41%	7,776,605
Jul 15, 2026	66.01	69.40	62.56	63.07	63.07	-2.97%	6,678,373
Jul 14, 2026	61.45	65.64	60.79	65.00	65.00	6.91%	7,217,145
Jul 13, 2026	67.00	67.10	60.44	60.80	60.80	-9.36%	7,644,549
Jul 10, 2026	70.14	71.86	67.04	67.08	67.08	-3.92%	7,691,168
Jul 9, 2026	68.07	69.99	64.00	69.82	69.82	5.58%	7,778,706
Jul 8, 2026	69.76	70.36	66.00	66.13	66.13	-5.20%	6,161,547
Jul 7, 2026	73.00	74.00	68.75	69.76	69.76	-4.25%	7,013,492
Jul 6, 2026	78.96	80.47	72.07	72.86	72.86	-6.35%	9,094,894
Jul 3, 2026	78.60	81.35	76.09	77.80	77.80	-1.03%	8,555,423
Jul 2, 2026	81.78	83.60	78.20	78.61	78.61	-6.39%	9,606,005
Jul 1, 2026	87.83	89.70	83.56	83.98	83.98	-3.24%	9,314,707
Jun 30, 2026	84.95	89.00	83.10	86.79	86.79	2.54%	9,369,561
Jun 29, 2026	93.20	94.33	82.30	84.64	84.64	-9.94%	14,244,749
Jun 26, 2026	97.58	97.58	91.09	93.98	93.98	-5.90%	12,106,807
Jun 25, 2026	98.79	102.60	97.44	99.87	99.87	0.56%	12,477,292
Jun 24, 2026	95.45	100.38	94.00	99.31	99.31	4.45%	12,282,723
Jun 23, 2026	101.00	101.60	94.00	95.08	95.08	-3.86%	11,165,060
Jun 22, 2026	103.10	104.00	96.67	98.90	98.90	-4.14%	15,176,608
Jun 18, 2026	101.00	105.19	99.88	103.17	103.17	0.17%	14,658,210
Jun 17, 2026	106.02	110.50	101.76	103.00	103.00	-5.69%	19,262,990
Jun 16, 2026	98.50	113.00	98.33	109.21	109.21	12.31%	20,687,760
Jun 15, 2026	96.00	100.62	94.02	97.24	97.24	4.57%	18,476,230