SHE:301448 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	41.99	42.02	40.53	41.25	41.25	-0.65%	853,400
Aug 21, 2026	41.80	41.98	40.28	41.52	41.52	-0.65%	1,093,410
Aug 20, 2026	40.31	42.44	40.31	41.79	41.79	3.49%	1,384,930
Aug 19, 2026	42.69	43.39	39.78	40.38	40.38	-7.26%	1,772,937
Aug 18, 2026	45.38	45.44	42.96	43.54	43.54	-3.74%	1,907,463
Aug 17, 2026	48.32	48.80	44.73	45.23	45.23	-7.32%	3,304,388
Aug 14, 2026	46.31	48.98	46.31	48.80	48.80	6.43%	3,287,030
Aug 13, 2026	45.01	47.22	44.01	45.85	45.85	3.20%	2,682,830
Aug 12, 2026	44.04	46.84	43.64	44.43	44.43	0.89%	1,908,452
Aug 11, 2026	43.00	44.75	42.50	44.04	44.04	0.69%	1,674,600
Aug 10, 2026	42.19	43.89	41.37	43.74	43.74	4.74%	2,054,362
Aug 7, 2026	42.16	42.62	40.78	41.76	41.76	-1.23%	1,160,029
Aug 6, 2026	43.00	44.07	41.44	42.28	42.28	-2.78%	1,907,577
Aug 5, 2026	42.82	44.10	41.50	43.49	43.49	1.97%	2,333,643
Aug 4, 2026	40.49	43.66	40.00	42.65	42.65	6.62%	2,568,304
Aug 3, 2026	39.55	41.17	38.78	40.00	40.00	1.14%	1,545,400
Jul 31, 2026	39.07	40.50	38.01	39.55	39.55	4.55%	1,581,700
Jul 30, 2026	39.59	40.50	37.50	37.83	37.83	-4.95%	1,727,080
Jul 29, 2026	40.39	41.68	38.77	39.80	39.80	-0.50%	2,289,530
Jul 28, 2026	41.11	44.48	39.20	40.00	40.00	-3.68%	2,590,119
Jul 27, 2026	37.50	42.12	37.30	41.53	41.53	9.09%	1,836,855
Jul 24, 2026	38.00	39.30	36.74	38.07	38.07	0.16%	1,109,490
Jul 23, 2026	37.83	39.26	37.57	38.01	38.01	-1.04%	836,352
Jul 22, 2026	39.62	39.62	37.52	38.41	38.41	-3.25%	1,288,380
Jul 21, 2026	38.39	39.79	35.57	39.70	39.70	2.88%	2,357,617
Jul 20, 2026	43.67	45.90	36.60	38.59	38.59	-11.33%	3,965,777
Jul 17, 2026	43.36	46.34	42.55	43.52	43.52	1.45%	3,648,390
Jul 16, 2026	40.58	45.13	39.79	42.90	42.90	7.28%	4,184,100
Jul 15, 2026	39.88	40.83	38.50	39.99	39.99	0.28%	2,133,350
Jul 14, 2026	36.20	39.88	35.17	39.88	39.88	10.75%	1,941,807
Jul 13, 2026	38.26	39.18	36.00	36.01	36.01	-7.31%	1,065,130
Jul 10, 2026	38.94	40.15	38.38	38.85	38.85	-0.54%	1,199,400
Jul 9, 2026	39.62	41.30	37.75	39.06	39.06	-1.14%	1,525,600
Jul 8, 2026	42.43	43.23	39.51	39.51	39.51	-7.82%	1,808,157
Jul 7, 2026	44.50	44.50	42.76	42.86	42.86	-1.74%	2,369,367
Jul 6, 2026	44.89	45.99	42.61	43.62	43.62	-1.98%	1,290,060
Jul 3, 2026	43.98	44.99	43.05	44.50	44.50	1.30%	1,126,109
Jul 2, 2026	43.58	45.20	43.00	43.93	43.93	-0.20%	1,645,330
Jul 1, 2026	45.00	45.30	42.34	44.02	44.02	-3.00%	1,927,436
Jun 30, 2026	45.54	45.65	42.59	45.38	45.38	-1.35%	2,589,674
Jun 29, 2026	47.49	48.48	44.08	46.00	46.00	0.79%	3,469,764
Jun 26, 2026	51.98	52.80	45.30	45.64	45.64	-12.98%	3,864,023
Jun 25, 2026	50.96	52.96	49.08	52.45	52.45	4.27%	3,948,285
Jun 24, 2026	45.58	50.80	45.13	50.30	50.30	9.35%	3,593,205
Jun 23, 2026	43.03	46.70	43.03	46.00	46.00	6.90%	3,176,618
Jun 22, 2026	42.33	44.99	41.98	43.03	43.03	0.47%	2,806,537
Jun 18, 2026	39.13	43.30	39.13	42.83	42.83	7.67%	2,829,405
Jun 17, 2026	41.61	42.00	39.06	39.78	39.78	-3.02%	2,254,549
Jun 16, 2026	40.12	41.44	39.50	41.02	41.02	1.94%	2,008,167
Jun 15, 2026	38.60	40.54	38.14	40.24	40.24	4.17%	2,569,591