SHE:301538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	40.20	41.83	40.08	41.30	41.30	4.32%	2,200,510
Sep 17, 2026	39.80	40.18	38.81	39.59	39.59	0.03%	1,443,220
Sep 16, 2026	38.22	39.77	37.58	39.58	39.58	4.05%	1,488,248
Sep 15, 2026	38.56	39.11	38.00	38.04	38.04	-1.53%	1,189,268
Sep 14, 2026	38.00	39.11	37.56	38.63	38.63	0.81%	1,843,656
Sep 11, 2026	39.28	39.88	37.41	38.32	38.32	-3.91%	2,088,740
Sep 10, 2026	40.50	40.75	39.84	39.88	39.88	-2.92%	1,565,274
Sep 9, 2026	40.96	41.98	40.57	41.08	41.08	0.91%	1,849,144
Sep 8, 2026	41.94	41.97	40.58	40.71	40.71	-2.61%	1,672,754
Sep 7, 2026	41.28	42.18	40.90	41.80	41.80	2.13%	1,599,537
Sep 4, 2026	41.25	42.80	40.66	40.93	40.93	-0.73%	2,307,336
Sep 3, 2026	41.00	41.71	40.49	41.23	41.23	0.56%	1,371,961
Sep 2, 2026	41.25	41.33	40.46	41.00	41.00	-0.63%	1,576,748
Sep 1, 2026	42.50	42.51	41.18	41.26	41.26	-2.96%	2,144,658
Aug 31, 2026	41.24	42.65	40.40	42.52	42.52	2.58%	2,521,837
Aug 28, 2026	41.00	41.80	41.00	41.45	41.45	0.14%	2,569,016
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