SHE:301398 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	31.17	31.52	30.53	31.41	31.41	0.48%	853,507
Aug 20, 2026	32.00	32.19	31.13	31.26	31.26	-1.64%	1,734,300
Aug 19, 2026	34.29	34.32	31.66	31.78	31.78	-8.15%	3,741,962
Aug 18, 2026	35.91	35.91	34.51	34.60	34.60	-2.32%	1,454,558
Aug 17, 2026	33.93	35.53	33.68	35.42	35.42	4.39%	2,023,535
Aug 14, 2026	34.07	34.38	33.58	33.93	33.93	-0.41%	836,640
Aug 13, 2026	35.13	35.56	34.01	34.07	34.07	-3.02%	1,411,973
Aug 12, 2026	34.68	35.51	34.68	35.13	35.13	0.63%	1,150,430
Aug 11, 2026	34.48	35.36	33.61	34.91	34.91	0.40%	1,792,401
Aug 10, 2026	34.38	34.82	33.50	34.77	34.77	1.70%	1,554,990
Aug 7, 2026	34.22	34.40	33.24	34.19	34.19	-0.47%	1,931,598
Aug 6, 2026	35.20	35.20	33.44	34.35	34.35	-4.64%	2,947,963
Aug 5, 2026	33.44	36.25	33.44	36.02	36.02	8.30%	2,979,479
Aug 4, 2026	33.16	33.50	32.58	33.26	33.26	0.70%	1,429,000
Aug 3, 2026	32.89	34.05	32.11	33.03	33.03	0.06%	1,148,248
Jul 31, 2026	32.50	33.56	31.70	33.01	33.01	4.36%	1,646,630
Jul 30, 2026	31.91	33.10	31.45	31.63	31.63	-2.50%	1,453,255
Jul 29, 2026	32.00	32.56	31.33	32.44	32.44	1.60%	1,713,904
Jul 28, 2026	33.20	33.23	31.71	31.93	31.93	-4.34%	1,379,200
Jul 27, 2026	32.06	34.08	31.68	33.38	33.38	4.18%	2,048,595
Jul 24, 2026	33.22	33.58	31.86	32.04	32.04	-5.51%	1,649,436
Jul 23, 2026	32.60	34.21	31.26	33.91	33.91	4.02%	3,310,636
Jul 22, 2026	33.80	33.99	31.90	32.60	32.60	-3.49%	2,435,620
Jul 21, 2026	34.00	34.31	31.50	33.78	33.78	-0.65%	1,902,008
Jul 20, 2026	36.70	36.99	33.91	34.00	34.00	-7.36%	2,399,135
Jul 17, 2026	39.99	40.19	36.50	36.70	36.70	-8.02%	1,753,300
Jul 16, 2026	40.64	41.40	39.31	39.90	39.90	-2.09%	1,736,700
Jul 15, 2026	38.21	42.30	38.21	40.75	40.75	5.73%	2,942,068
Jul 14, 2026	39.88	40.94	37.60	38.54	38.54	-4.84%	2,215,500
Jul 13, 2026	39.36	40.98	38.21	40.50	40.50	2.17%	3,249,700
Jul 10, 2026	38.80	41.00	38.37	39.64	39.64	2.09%	2,384,720
Jul 9, 2026	39.00	39.86	37.80	38.83	38.83	-0.72%	2,282,281
Jul 8, 2026	42.97	43.82	39.00	39.11	39.11	-8.96%	3,497,000
Jul 7, 2026	42.03	44.79	41.50	42.96	42.96	2.29%	5,068,178
Jul 6, 2026	37.99	44.26	37.99	42.00	42.00	9.78%	6,137,941
Jul 3, 2026	35.68	40.00	35.30	38.26	38.26	7.23%	3,202,536
Jul 2, 2026	36.29	36.65	35.60	35.68	35.68	-1.65%	1,457,700
Jul 1, 2026	35.20	36.75	34.66	36.28	36.28	3.33%	1,886,703
Jun 30, 2026	33.62	35.74	33.62	35.11	35.11	3.75%	1,955,176
Jun 29, 2026	35.06	37.98	33.00	33.99	33.84	-0.41%	2,125,853
Jun 26, 2026	34.24	36.55	33.77	34.13	33.98	-1.24%	2,191,674
Jun 25, 2026	36.00	36.20	34.40	34.56	34.41	-4.48%	1,882,597
Jun 24, 2026	37.77	37.77	35.59	36.18	36.02	-3.26%	1,196,450
Jun 23, 2026	37.34	38.88	37.00	37.40	37.23	-	1,299,068
Jun 22, 2026	39.22	39.23	36.08	37.40	37.23	-4.96%	1,809,649
Jun 18, 2026	40.33	40.94	39.06	39.35	39.18	-3.15%	1,485,030
Jun 17, 2026	41.07	41.43	40.33	40.63	40.45	-1.93%	1,379,538
Jun 16, 2026	39.36	42.44	38.61	41.43	41.25	6.39%	2,400,762
Jun 15, 2026	37.62	39.50	37.15	38.94	38.77	4.31%	2,028,520
Jun 12, 2026	36.48	37.62	35.58	37.33	37.17	2.98%	1,562,600