SHE:301538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	38.29	42.24	38.27	41.39	41.39	7.03%	3,953,980
Aug 26, 2026	38.50	39.83	37.63	38.67	38.67	0.55%	2,333,860
Aug 25, 2026	36.61	38.57	36.39	38.46	38.46	2.97%	1,865,431
Aug 24, 2026	38.07	38.07	36.59	37.35	37.35	-1.71%	1,498,360
Aug 21, 2026	37.24	38.35	36.91	38.00	38.00	-0.78%	2,159,360
Aug 20, 2026	38.60	40.50	38.00	38.30	38.30	0.76%	3,368,523
Aug 19, 2026	41.75	41.75	37.81	38.01	38.01	-10.59%	4,976,217
Aug 18, 2026	40.00	42.77	39.30	42.51	42.51	5.30%	5,206,836
Aug 17, 2026	39.50	40.57	39.21	40.37	40.37	2.83%	2,053,220
Aug 14, 2026	39.26	39.72	38.63	39.26	39.26	-	1,336,412
Aug 13, 2026	40.28	40.88	39.21	39.26	39.26	-2.44%	1,626,589
Aug 12, 2026	39.62	40.37	39.62	40.24	40.24	1.23%	1,195,476
Aug 11, 2026	39.50	40.58	39.10	39.75	39.75	0.20%	1,640,782
Aug 10, 2026	40.00	40.20	39.02	39.67	39.67	-0.68%	1,648,357
Aug 7, 2026	39.59	40.10	38.55	39.94	39.94	1.14%	1,865,226
Aug 6, 2026	39.31	39.90	38.66	39.49	39.49	0.51%	1,996,874
Aug 5, 2026	38.18	39.30	37.94	39.29	39.29	2.93%	2,565,432
Aug 4, 2026	37.41	38.46	36.36	38.17	38.17	2.88%	2,675,104
Aug 3, 2026	36.47	37.25	35.88	37.10	37.10	2.74%	2,332,176
Jul 31, 2026	35.36	37.08	35.18	36.11	36.11	4.58%	2,701,122
Jul 30, 2026	35.49	35.78	34.33	34.53	34.53	-3.55%	1,884,760
Jul 29, 2026	35.74	36.47	34.90	35.80	35.80	0.65%	2,266,746
Jul 28, 2026	35.55	36.58	35.35	35.57	35.57	-1.60%	1,580,065
Jul 27, 2026	34.34	36.19	34.03	36.15	36.15	4.63%	1,728,538
Jul 24, 2026	35.37	35.54	34.20	34.55	34.55	-3.46%	1,545,328
Jul 23, 2026	35.67	36.20	35.27	35.79	35.79	-0.47%	2,721,302
Jul 22, 2026	35.98	36.80	35.40	35.96	35.96	-0.58%	2,181,927
Jul 21, 2026	34.95	36.20	32.66	36.17	36.17	4.36%	3,235,473
Jul 20, 2026	37.62	38.00	33.95	34.66	34.66	-7.40%	3,206,389
Jul 17, 2026	39.83	40.47	36.86	37.43	37.43	-6.54%	2,616,767
Jul 16, 2026	40.29	41.29	39.73	40.05	40.05	-1.60%	1,858,122
Jul 15, 2026	41.27	41.56	40.20	40.70	40.70	-1.64%	2,410,462
Jul 14, 2026	41.19	42.07	40.20	41.38	41.38	0.36%	2,352,198
Jul 13, 2026	44.53	44.63	41.17	41.23	41.23	-6.95%	2,393,524
Jul 10, 2026	43.90	45.70	43.90	44.31	44.31	0.66%	3,370,971
Jul 9, 2026	45.08	45.08	42.04	44.02	44.02	-1.03%	2,913,641
Jul 8, 2026	47.60	47.62	44.40	44.48	44.48	-6.22%	2,656,859
Jul 7, 2026	50.30	50.76	47.10	47.43	47.43	-5.71%	3,302,723
Jul 6, 2026	53.83	54.82	50.01	50.30	50.30	-7.14%	3,259,065
Jul 3, 2026	52.71	56.00	52.45	54.17	54.17	4.33%	4,004,642
Jul 2, 2026	50.40	55.49	50.00	51.92	51.92	1.84%	4,568,910
Jul 1, 2026	50.12	51.20	49.25	50.98	50.98	1.21%	2,961,457
Jun 30, 2026	50.18	50.62	49.38	50.37	50.37	0.54%	2,914,240
Jun 29, 2026	49.85	51.48	48.39	50.10	50.10	1.52%	3,622,040
Jun 26, 2026	52.00	52.00	49.31	49.35	49.35	-4.88%	2,642,718
Jun 25, 2026	56.76	57.03	51.71	51.88	51.88	-9.40%	5,321,318
Jun 24, 2026	61.48	61.68	56.75	57.26	57.26	-6.86%	4,108,856
Jun 23, 2026	64.50	67.66	60.36	61.48	61.48	-1.46%	2,907,372
Jun 22, 2026	66.98	67.31	60.76	62.39	62.39	-6.24%	3,044,373
Jun 18, 2026	66.15	66.97	64.71	66.54	66.54	0.18%	1,983,989