SHE:301419 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	39.60	40.31	38.10	39.22	39.22	-2.12%	4,300,350
Sep 10, 2026	40.83	40.90	39.81	40.07	40.07	-2.51%	3,919,489
Sep 9, 2026	42.07	42.50	40.70	41.10	41.10	-0.58%	6,556,531
Sep 8, 2026	40.38	41.75	39.60	41.34	41.34	1.35%	10,675,674
Sep 7, 2026	35.74	41.40	35.74	40.79	40.79	14.26%	12,498,620
Sep 4, 2026	38.61	38.94	35.35	35.70	35.70	-7.49%	8,655,428
Sep 3, 2026	36.68	39.88	36.65	38.59	38.59	6.54%	10,738,530
Sep 2, 2026	36.93	37.02	35.88	36.22	36.22	-3.26%	5,133,703
Sep 1, 2026	38.63	38.71	37.06	37.44	37.44	-3.33%	5,994,432
Aug 31, 2026	37.00	39.69	36.80	38.73	38.73	2.08%	8,625,613
Aug 28, 2026	36.66	39.79	36.51	37.94	37.94	1.66%	10,987,337
Aug 27, 2026	36.52	37.76	36.03	37.32	37.32	2.19%	10,007,643
Aug 26, 2026	38.50	38.50	35.74	36.52	36.52	-6.36%	11,080,905
Aug 25, 2026	41.72	42.20	37.68	39.00	39.00	-5.11%	11,949,930
Aug 24, 2026	43.86	45.00	41.00	41.10	41.10	1.76%	17,832,581
Aug 21, 2026	39.80	40.95	38.22	40.39	40.39	0.47%	9,466,804
Aug 20, 2026	37.20	42.50	35.79	40.20	40.20	11.05%	11,364,248
Aug 19, 2026	38.98	39.14	36.05	36.20	36.20	-7.63%	10,540,222
Aug 18, 2026	41.14	42.70	38.86	39.19	39.19	-5.68%	15,317,698
Aug 17, 2026	41.01	43.27	39.54	41.55	41.55	10.45%	19,621,836
Aug 14, 2026	34.84	37.62	33.50	37.62	37.62	20.00%	12,204,290
Aug 13, 2026	32.28	32.82	31.35	31.35	31.35	-1.79%	3,319,975
Aug 12, 2026	31.16	32.18	31.03	31.92	31.92	2.50%	2,729,131
Aug 11, 2026	31.13	31.68	30.51	31.14	31.14	-0.16%	2,375,950
Aug 10, 2026	32.00	32.00	30.72	31.19	31.19	-2.53%	2,990,800
Aug 7, 2026	31.12	32.10	30.58	32.00	32.00	3.13%	4,374,416
Aug 6, 2026	29.98	31.38	29.29	31.03	31.03	2.14%	4,709,676
Aug 5, 2026	28.85	30.67	28.83	30.38	30.38	3.79%	4,961,965
Aug 4, 2026	27.57	29.50	27.51	29.27	29.27	7.37%	5,053,896
Aug 3, 2026	26.80	27.27	26.40	27.26	27.26	1.15%	2,736,635
Jul 31, 2026	27.14	27.79	26.80	26.95	26.95	5.69%	4,099,324
Jul 30, 2026	27.08	27.15	25.20	25.50	25.50	-6.15%	3,307,651
Jul 29, 2026	27.38	27.50	26.00	27.17	27.17	-0.73%	3,660,530
Jul 28, 2026	28.20	28.76	27.22	27.37	27.37	-4.73%	3,350,924
Jul 27, 2026	27.74	28.73	27.34	28.73	28.73	3.42%	3,332,875
Jul 24, 2026	27.60	28.59	27.37	27.78	27.78	-1.38%	2,480,968
Jul 23, 2026	27.88	28.68	27.53	28.17	28.17	1.15%	3,186,241
Jul 22, 2026	28.88	29.78	27.70	27.85	27.85	-4.20%	4,380,518
Jul 21, 2026	27.48	29.14	24.90	29.07	29.07	9.20%	6,203,677
Jul 20, 2026	29.95	30.42	25.74	26.62	26.62	-9.76%	5,360,683
Jul 17, 2026	31.90	32.14	28.91	29.50	29.50	-7.64%	4,545,167
Jul 16, 2026	32.69	33.50	31.61	31.94	31.94	-3.07%	3,701,786
Jul 15, 2026	35.32	35.40	32.80	32.95	32.95	-6.68%	4,241,955
Jul 14, 2026	34.33	35.78	33.23	35.31	35.31	4.90%	4,217,210
Jul 13, 2026	37.92	37.92	33.57	33.66	33.66	-11.84%	5,774,639
Jul 10, 2026	40.12	41.78	38.17	38.18	38.18	-5.73%	6,186,305
Jul 9, 2026	38.85	40.83	37.70	40.50	40.50	6.58%	5,755,004
Jul 8, 2026	42.08	42.08	38.00	38.00	38.00	-10.36%	5,930,225
Jul 7, 2026	41.04	42.75	40.45	42.39	42.39	2.84%	5,438,934
Jul 6, 2026	43.66	43.94	40.18	41.22	41.22	-3.69%	5,805,183