SHE:301512 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	30.82	33.25	30.50	32.85	32.85	6.41%	1,939,790
Aug 24, 2026	31.25	31.36	30.30	30.87	30.87	-0.93%	1,209,272
Aug 21, 2026	31.29	31.35	30.21	31.16	31.16	0.45%	888,960
Aug 20, 2026	31.43	31.44	30.67	31.02	31.02	2.14%	1,154,040
Aug 19, 2026	31.85	31.85	30.22	30.37	30.37	-4.59%	1,249,272
Aug 18, 2026	31.95	32.06	31.56	31.83	31.83	-0.44%	846,860
Aug 17, 2026	31.31	32.00	30.91	31.97	31.97	2.53%	899,980
Aug 14, 2026	31.17	31.22	30.66	31.18	31.18	0.65%	939,880
Aug 13, 2026	31.49	31.93	30.85	30.98	30.98	-1.49%	991,346
Aug 12, 2026	30.40	31.65	30.40	31.45	31.45	2.41%	994,378
Aug 11, 2026	30.41	31.00	29.87	30.71	30.71	0.36%	1,007,841
Aug 10, 2026	29.30	30.63	29.30	30.60	30.60	1.97%	1,141,480
Aug 7, 2026	30.20	30.20	29.11	30.01	30.01	0.47%	1,137,900
Aug 6, 2026	29.47	30.27	29.25	29.87	29.87	0.20%	1,099,440
Aug 5, 2026	29.39	30.21	29.05	29.81	29.81	1.57%	1,479,247
Aug 4, 2026	28.60	29.55	28.41	29.35	29.35	3.09%	1,424,951
Aug 3, 2026	28.00	28.50	27.55	28.47	28.47	2.30%	1,321,571
Jul 31, 2026	27.26	28.13	27.25	27.83	27.83	4.39%	1,604,950
Jul 30, 2026	27.44	28.66	26.40	26.66	26.66	-3.86%	1,992,390
Jul 29, 2026	27.72	27.77	26.35	27.73	27.73	0.91%	2,271,652
Jul 28, 2026	27.39	28.99	27.39	27.48	27.48	-2.47%	2,283,560
Jul 27, 2026	25.79	28.46	25.79	28.44	28.17	9.70%	2,497,178
Jul 24, 2026	25.72	26.23	25.36	25.93	25.68	-0.49%	1,160,949
Jul 23, 2026	25.42	26.29	25.36	26.06	25.81	2.18%	1,236,213
Jul 22, 2026	26.00	26.43	25.36	25.50	25.26	-2.57%	1,554,160
Jul 21, 2026	25.74	26.76	23.29	26.17	25.92	1.58%	2,601,759
Jul 20, 2026	27.50	27.86	25.26	25.76	25.52	-4.07%	2,230,184
Jul 17, 2026	28.86	28.94	26.59	26.86	26.60	-6.63%	2,014,365
Jul 16, 2026	27.94	30.06	27.94	28.76	28.49	1.77%	2,283,102
Jul 15, 2026	28.47	28.85	27.76	28.26	28.00	-0.43%	1,401,959
Jul 14, 2026	29.20	29.20	27.46	28.39	28.12	2.16%	1,498,597
Jul 13, 2026	29.99	29.99	27.71	27.79	27.52	-7.93%	1,806,293
Jul 10, 2026	29.46	30.93	29.38	30.18	29.89	2.42%	2,184,133
Jul 9, 2026	29.56	29.86	28.29	29.46	29.19	-0.70%	1,669,314
Jul 8, 2026	31.12	31.19	29.40	29.67	29.39	-4.29%	1,737,770
Jul 7, 2026	32.14	33.14	30.94	31.00	30.71	-3.83%	1,962,567
Jul 6, 2026	34.47	35.14	32.21	32.24	31.93	-6.68%	3,003,559
Jul 3, 2026	32.52	36.00	32.29	34.54	34.22	6.75%	4,172,997
Jul 2, 2026	31.42	35.03	31.14	32.36	32.05	2.86%	3,806,556
Jul 1, 2026	32.13	32.50	30.97	31.46	31.16	-2.13%	2,533,603
Jun 30, 2026	31.86	32.76	31.46	32.14	31.84	-0.27%	1,869,498
Jun 29, 2026	32.54	32.95	31.15	32.23	31.93	-2.40%	3,369,794
Jun 26, 2026	34.40	35.49	32.58	33.02	32.71	-6.49%	4,844,153
Jun 25, 2026	40.37	41.40	35.21	35.31	34.98	-13.38%	6,736,342
Jun 24, 2026	42.42	43.36	40.24	40.77	40.39	-4.83%	5,305,736
Jun 23, 2026	39.07	44.20	38.63	42.84	42.44	7.59%	6,157,427
Jun 22, 2026	40.61	41.79	37.69	39.82	39.45	-2.35%	3,315,752
Jun 18, 2026	39.99	41.29	39.27	40.78	40.39	1.13%	3,065,069
Jun 17, 2026	39.11	41.28	38.86	40.32	39.94	2.01%	3,479,716
Jun 16, 2026	37.86	39.86	36.64	39.53	39.16	3.67%	3,219,471