SHE:301526 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	30.85	33.53	30.58	31.80	31.80	3.08%	197,940,200
Sep 14, 2026	29.80	32.06	29.37	30.85	30.85	0.52%	187,299,300
Sep 11, 2026	28.84	31.25	27.30	30.69	30.69	4.32%	230,355,089
Sep 10, 2026	27.88	29.62	27.31	29.42	29.42	6.79%	210,962,163
Sep 9, 2026	27.57	28.43	27.18	27.55	27.55	1.59%	121,481,255
Sep 8, 2026	27.39	28.18	26.96	27.12	27.12	-1.20%	107,062,328
Sep 7, 2026	26.65	27.69	26.54	27.45	27.45	4.06%	103,229,600
Sep 4, 2026	27.65	27.75	26.08	26.38	26.38	-3.44%	98,126,300
Sep 3, 2026	28.13	28.30	26.82	27.32	27.32	-1.90%	116,112,335
Sep 2, 2026	27.48	28.75	27.19	27.85	27.85	-1.07%	115,670,647
Sep 1, 2026	31.82	31.99	28.15	28.15	28.15	-9.19%	189,432,487
Aug 31, 2026	28.74	31.09	28.70	31.00	31.00	2.65%	133,043,717
Aug 28, 2026	30.68	32.21	30.12	30.20	30.20	-3.02%	158,638,632
Aug 27, 2026	29.91	31.50	29.60	31.14	31.14	5.13%	151,272,043
Aug 26, 2026	30.34	30.49	29.15	29.62	29.62	-1.76%	86,090,980
Aug 25, 2026	29.55	30.94	28.87	30.15	30.15	0.20%	107,039,242
Aug 24, 2026	32.03	32.20	29.04	30.09	30.09	-7.22%	166,161,462
Aug 21, 2026	32.49	32.85	31.13	32.43	32.43	-0.18%	125,944,987
Aug 20, 2026	34.35	34.70	31.89	32.49	32.49	-3.85%	159,575,991
Aug 19, 2026	35.00	36.60	33.50	33.79	33.79	-9.48%	150,668,352
Aug 18, 2026	37.96	38.93	36.75	37.33	37.33	-2.91%	150,792,104
Aug 17, 2026	37.31	38.62	36.92	38.45	38.45	3.39%	176,850,166
Aug 14, 2026	36.53	37.68	36.03	37.19	37.19	2.06%	146,151,815
Aug 13, 2026	39.51	40.30	36.31	36.44	36.44	-5.96%	207,364,112
Aug 12, 2026	38.37	39.72	37.88	38.75	38.75	-1.62%	170,568,690
Aug 11, 2026	37.79	40.54	36.81	39.39	39.39	3.33%	233,590,671
Aug 10, 2026	38.34	38.74	36.20	38.12	38.12	-0.52%	250,364,656
Aug 7, 2026	35.83	40.69	34.60	38.32	38.32	8.86%	300,533,028
Aug 6, 2026	32.89	36.39	32.89	35.20	35.20	2.95%	246,504,166
Aug 5, 2026	28.80	35.00	28.78	34.19	34.19	14.04%	293,091,400
Aug 4, 2026	27.76	30.84	27.30	29.98	29.98	7.53%	240,413,300
Aug 3, 2026	30.88	31.30	27.30	27.88	27.88	-12.85%	236,664,626
Jul 31, 2026	35.88	36.80	31.89	31.99	31.99	-2.85%	321,838,115
Jul 30, 2026	29.88	35.47	29.68	32.93	32.93	9.04%	364,986,085
Jul 29, 2026	28.89	31.25	27.73	30.20	30.20	4.61%	312,190,628
Jul 28, 2026	30.90	31.09	28.44	28.87	28.87	-6.39%	190,706,000
Jul 27, 2026	26.13	30.84	25.99	30.84	30.84	20.00%	225,553,900
Jul 24, 2026	26.23	26.79	25.35	25.70	25.70	-3.78%	107,880,011
Jul 23, 2026	27.78	29.20	26.51	26.71	26.71	-2.13%	133,934,116
Jul 22, 2026	29.02	30.28	27.16	27.29	27.29	-8.42%	183,508,704
Jul 21, 2026	27.55	30.36	24.05	29.80	29.80	11.61%	220,724,283
Jul 20, 2026	33.00	33.47	25.44	26.70	26.70	-15.48%	201,207,545
Jul 17, 2026	34.20	34.99	31.00	31.59	31.59	-9.22%	145,061,322
Jul 16, 2026	35.39	37.12	33.82	34.80	34.80	-5.95%	141,094,015
Jul 15, 2026	40.09	41.28	36.71	37.00	37.00	-5.32%	147,331,001
Jul 14, 2026	33.67	40.00	33.61	39.08	39.08	15.08%	199,300,000
Jul 13, 2026	36.41	37.45	33.22	33.96	33.96	-10.09%	184,166,025
Jul 10, 2026	40.12	43.00	37.50	37.77	37.77	-2.78%	197,919,100
Jul 9, 2026	37.91	39.77	36.33	38.85	38.85	4.55%	184,515,700
Jul 8, 2026	40.90	41.75	37.02	37.16	37.16	-7.79%	185,200,300