SHE:301468 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	32.60	33.23	31.51	31.95	31.95	-0.90%	3,478,390
Sep 3, 2026	32.51	33.03	31.81	32.24	32.24	-0.52%	3,292,374
Sep 2, 2026	32.70	32.81	32.05	32.41	32.41	-1.64%	2,856,015
Sep 1, 2026	33.56	33.76	32.57	32.95	32.95	-0.30%	4,543,545
Aug 31, 2026	30.86	33.54	30.66	33.05	33.05	5.86%	7,694,030
Aug 28, 2026	34.12	34.50	31.20	31.22	31.22	-11.41%	10,316,059
Aug 27, 2026	34.16	35.38	34.00	35.24	35.24	2.14%	4,601,104
Aug 26, 2026	33.87	34.90	33.52	34.50	34.50	2.92%	5,354,142
Aug 25, 2026	33.69	33.75	32.53	33.52	33.52	-0.50%	3,882,112
Aug 24, 2026	33.22	33.73	32.06	33.69	33.69	0.03%	3,796,350
Aug 21, 2026	32.83	33.83	32.40	33.68	33.68	1.48%	2,936,109
Aug 20, 2026	33.90	33.99	32.90	33.19	33.19	-0.48%	3,223,279
Aug 19, 2026	35.33	35.70	33.31	33.35	33.35	-7.08%	4,600,418
Aug 18, 2026	35.43	36.77	35.23	35.89	35.89	-0.33%	5,313,440
Aug 17, 2026	33.40	36.25	33.06	36.01	36.01	7.94%	6,654,322
Aug 14, 2026	33.20	33.41	32.68	33.36	33.36	0.91%	2,722,535
Aug 13, 2026	33.57	34.47	33.06	33.06	33.06	-2.02%	3,507,820
Aug 12, 2026	33.54	34.26	33.19	33.74	33.74	0.93%	3,457,577
Aug 11, 2026	33.87	34.18	33.32	33.43	33.43	-2.28%	4,122,631
Aug 10, 2026	34.89	34.97	33.53	34.21	34.21	-0.35%	3,739,997
Aug 7, 2026	33.93	34.41	32.95	34.33	34.33	1.27%	4,887,528
Aug 6, 2026	32.82	34.25	32.50	33.90	33.90	2.39%	5,930,126
Aug 5, 2026	31.00	33.58	30.80	33.11	33.11	7.01%	8,309,216
Aug 4, 2026	30.13	31.14	29.51	30.94	30.94	3.37%	6,457,813
Aug 3, 2026	28.43	30.29	28.09	29.93	29.93	6.44%	7,584,970
Jul 31, 2026	28.00	28.95	27.78	28.12	28.12	5.87%	6,212,834
Jul 30, 2026	27.89	28.11	26.30	26.56	26.56	-4.87%	5,148,259
Jul 29, 2026	28.21	28.36	27.16	27.92	27.92	-1.31%	4,729,652
Jul 28, 2026	29.41	29.49	28.09	28.29	28.29	-4.72%	4,447,811
Jul 27, 2026	28.13	29.69	28.10	29.69	29.69	5.51%	5,311,985
Jul 24, 2026	29.52	29.86	28.01	28.14	28.14	-6.11%	6,337,870
Jul 23, 2026	30.68	32.00	29.13	29.97	29.97	4.68%	9,620,110
Jul 22, 2026	28.21	29.38	27.87	28.63	28.63	0.46%	5,952,640
Jul 21, 2026	27.86	28.54	24.36	28.50	28.50	3.67%	8,725,123
Jul 20, 2026	30.09	30.57	26.64	27.49	27.49	-7.60%	7,647,007
Jul 17, 2026	32.48	32.72	29.14	29.75	29.75	-8.83%	6,551,865
Jul 16, 2026	32.84	34.63	32.16	32.63	32.63	-2.22%	5,621,386
Jul 15, 2026	34.80	34.80	33.11	33.37	33.37	-2.37%	4,763,766
Jul 14, 2026	34.44	34.66	32.36	34.18	34.18	0.23%	7,929,030
Jul 13, 2026	36.46	36.66	34.01	34.10	34.10	-7.36%	6,028,142
Jul 10, 2026	36.85	38.20	36.75	36.81	36.81	-0.92%	6,032,904
Jul 9, 2026	37.96	38.35	34.97	37.15	37.15	-0.48%	7,691,796
Jul 8, 2026	40.08	40.40	37.30	37.33	37.33	-6.53%	7,150,892
Jul 7, 2026	42.45	43.76	39.70	39.94	39.94	-3.78%	8,154,252
Jul 6, 2026	42.00	44.20	41.18	41.51	41.51	-0.50%	9,173,298
Jul 3, 2026	41.12	42.76	40.62	41.72	41.72	2.46%	8,479,940
Jul 2, 2026	41.94	43.64	40.51	40.72	40.72	-3.89%	10,136,068
Jul 1, 2026	42.90	45.09	41.86	42.37	42.37	1.58%	12,162,546
Jun 30, 2026	42.16	42.48	40.68	41.71	41.71	-0.88%	9,562,804
Jun 29, 2026	48.00	48.00	40.52	42.08	42.08	-12.88%	20,986,773