SHE:301390 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	36.80	37.89	36.22	37.50	37.50	1.90%	1,305,681
Sep 8, 2026	36.31	38.12	36.00	36.80	36.80	0.08%	2,050,300
Sep 7, 2026	35.93	36.90	35.40	36.77	36.77	2.34%	2,145,000
Sep 4, 2026	34.12	35.95	33.88	35.93	35.93	5.30%	1,887,976
Sep 3, 2026	34.56	35.10	33.66	34.12	34.12	-1.27%	1,492,000
Sep 2, 2026	33.14	34.80	32.72	34.56	34.56	4.10%	1,374,000
Sep 1, 2026	33.97	34.33	32.95	33.20	33.20	-2.24%	1,205,194
Aug 31, 2026	31.60	34.36	31.60	33.96	33.96	5.83%	1,808,410
Aug 28, 2026	30.93	32.50	30.90	32.09	32.09	3.55%	1,355,140
Aug 27, 2026	31.40	31.94	30.76	30.99	30.99	-3.25%	1,069,100
Aug 26, 2026	31.82	32.29	31.67	32.03	32.03	0.98%	698,600
Aug 25, 2026	31.81	31.90	30.23	31.72	31.72	2.19%	812,500
Aug 24, 2026	31.28	31.28	30.40	31.04	31.04	-0.83%	685,200
Aug 21, 2026	31.00	31.44	30.38	31.30	31.30	0.45%	493,100
Aug 20, 2026	30.34	31.22	30.01	31.16	31.16	2.70%	641,700
Aug 19, 2026	30.75	31.17	30.15	30.34	30.34	-2.35%	653,020
Aug 18, 2026	31.20	31.32	30.70	31.07	31.07	-0.42%	571,835
Aug 17, 2026	30.98	31.34	30.69	31.20	31.20	1.04%	1,008,040
Aug 14, 2026	31.40	31.40	30.57	30.88	30.88	-1.69%	1,020,900
Aug 13, 2026	30.68	32.05	30.41	31.41	31.41	2.18%	1,522,800
Aug 12, 2026	30.50	30.85	30.29	30.74	30.74	1.09%	1,009,333
Aug 11, 2026	31.00	31.03	30.18	30.41	30.41	-1.74%	1,126,933
Aug 10, 2026	29.94	30.96	29.82	30.95	30.95	3.37%	809,200
Aug 7, 2026	30.35	30.35	29.21	29.94	29.94	-0.10%	871,500
Aug 6, 2026	29.79	30.22	29.22	29.97	29.97	1.32%	886,900
Aug 5, 2026	30.20	30.50	29.30	29.58	29.58	-1.47%	1,293,600
Aug 4, 2026	30.19	30.39	29.83	30.02	30.02	0.64%	908,600
Aug 3, 2026	29.06	29.84	28.56	29.83	29.83	2.86%	824,800
Jul 31, 2026	28.10	29.23	28.10	29.00	29.00	2.33%	763,550
Jul 30, 2026	28.70	29.74	28.11	28.34	28.34	0.28%	1,456,500
Jul 29, 2026	27.68	28.87	27.36	28.26	28.26	2.43%	927,300
Jul 28, 2026	26.56	28.23	25.80	27.59	27.59	3.80%	1,668,233
Jul 27, 2026	25.49	26.87	25.11	26.58	26.58	4.28%	993,143
Jul 24, 2026	25.68	26.25	25.04	25.49	25.49	-1.66%	843,333
Jul 23, 2026	25.05	25.98	24.98	25.92	25.92	2.49%	794,466
Jul 22, 2026	25.73	25.95	25.00	25.29	25.29	-1.71%	1,077,200
Jul 21, 2026	26.06	26.36	24.06	25.73	25.73	-1.27%	1,117,900
Jul 20, 2026	28.01	28.54	25.40	26.06	26.06	-5.99%	1,549,400
Jul 17, 2026	29.00	29.38	27.40	27.72	27.72	-4.15%	1,140,863
Jul 16, 2026	28.88	29.79	28.41	28.92	28.92	0.17%	870,400
Jul 15, 2026	28.81	29.29	28.24	28.87	28.87	0.21%	1,038,300
Jul 14, 2026	29.01	29.01	27.88	28.81	28.81	0.21%	1,063,100
Jul 13, 2026	31.06	31.44	28.51	28.75	28.75	-7.70%	1,231,500
Jul 10, 2026	30.97	31.60	30.63	31.15	31.15	0.39%	779,100
Jul 9, 2026	31.14	31.67	30.51	31.03	31.03	-0.03%	920,901
Jul 8, 2026	30.65	31.44	30.00	31.04	31.04	1.50%	782,800
Jul 7, 2026	30.65	31.50	30.32	30.58	30.58	-0.71%	1,157,700
Jul 6, 2026	31.85	32.20	30.13	30.80	30.80	-4.11%	1,601,000
Jul 3, 2026	32.70	32.88	32.00	32.12	32.12	-2.01%	1,377,800
Jul 2, 2026	32.52	33.11	31.67	32.78	32.78	2.50%	1,849,800