SHE:301556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	59.07	60.88	58.36	60.51	60.51	2.44%	1,466,316
Sep 15, 2026	61.10	61.28	59.02	59.07	59.07	-3.29%	1,723,798
Sep 14, 2026	64.37	64.42	61.01	61.08	61.08	0.64%	2,221,610
Sep 11, 2026	62.44	63.71	60.16	60.69	60.69	-3.68%	2,074,894
Sep 10, 2026	66.77	66.77	63.01	63.01	63.01	-5.66%	2,605,596
Sep 9, 2026	68.01	69.43	66.50	66.79	66.79	-4.45%	3,822,253
Sep 8, 2026	65.80	75.20	65.20	69.90	69.90	4.47%	5,592,825
Sep 7, 2026	64.47	69.20	64.01	66.91	66.91	3.03%	3,164,453
Sep 4, 2026	63.60	67.18	63.48	64.94	64.94	2.27%	2,951,367
Sep 3, 2026	65.49	66.00	63.26	63.50	63.50	-1.96%	2,271,534
Sep 2, 2026	69.29	69.29	64.44	64.77	64.77	-5.97%	3,769,008
Sep 1, 2026	61.90	69.10	61.66	68.88	68.88	10.92%	5,484,275
Aug 31, 2026	63.00	63.98	61.52	62.10	62.10	-1.97%	2,096,500
Aug 28, 2026	60.43	63.53	60.07	63.35	63.35	4.87%	3,334,624
Aug 27, 2026	56.84	61.75	56.72	60.41	60.41	5.91%	2,449,141
Aug 26, 2026	57.38	58.93	56.85	57.04	57.04	-1.50%	1,413,500
Aug 25, 2026	55.81	58.10	55.81	57.91	57.91	2.99%	1,516,306
Aug 24, 2026	57.56	58.37	55.69	56.23	56.23	-3.05%	1,630,195
Aug 21, 2026	59.21	59.75	57.00	58.00	58.00	-3.01%	2,108,659
Aug 20, 2026	61.75	62.54	59.19	59.80	59.80	-3.16%	3,269,864
Aug 19, 2026	66.90	67.95	61.75	61.75	61.75	-11.80%	4,494,937
Aug 18, 2026	63.21	70.10	62.51	70.01	70.01	10.76%	6,146,570
Aug 17, 2026	60.00	64.56	59.51	63.21	63.21	5.67%	3,042,758
Aug 14, 2026	60.03	62.60	59.08	59.82	59.82	-0.55%	1,313,124
Aug 13, 2026	61.68	62.50	60.15	60.15	60.15	-2.20%	1,323,702
Aug 12, 2026	61.62	61.87	60.76	61.50	61.50	-	1,229,829
Aug 11, 2026	59.71	62.44	59.62	61.50	61.50	1.82%	1,845,251
Aug 10, 2026	60.01	61.30	58.87	60.40	60.40	-0.03%	1,978,165
Aug 7, 2026	61.60	61.66	59.02	60.42	60.42	-3.87%	3,010,672
Aug 6, 2026	60.17	63.66	59.00	62.85	62.85	3.97%	3,815,541
Aug 5, 2026	60.00	61.66	59.80	60.45	60.45	0.77%	2,003,997
Aug 4, 2026	59.14	60.46	58.60	59.99	59.99	1.85%	1,806,867
Aug 3, 2026	58.86	59.75	57.70	58.90	58.90	-0.64%	1,686,230
Jul 31, 2026	55.29	61.14	55.10	59.28	59.28	7.16%	3,123,824
Jul 30, 2026	55.11	57.03	54.80	55.32	55.32	0.22%	1,502,100
Jul 29, 2026	53.93	55.42	53.85	55.20	55.20	2.55%	1,358,600
Jul 28, 2026	52.86	54.45	52.73	53.83	53.83	0.94%	856,381
Jul 27, 2026	52.29	53.62	51.73	53.33	53.33	2.20%	906,501
Jul 24, 2026	53.75	54.05	52.17	52.18	52.18	-4.05%	1,019,889
Jul 23, 2026	52.89	54.79	52.35	54.38	54.38	3.19%	1,016,555
Jul 22, 2026	53.92	53.92	52.31	52.70	52.70	-2.43%	1,073,040
Jul 21, 2026	52.67	54.36	51.49	54.01	54.01	1.52%	1,532,376
Jul 20, 2026	53.11	54.91	52.03	53.20	53.20	0.23%	1,219,568
Jul 17, 2026	55.67	56.50	52.68	53.08	53.08	-5.04%	1,462,566
Jul 16, 2026	54.64	56.57	54.06	55.90	55.90	0.99%	1,155,500
Jul 15, 2026	54.71	56.48	54.45	55.35	55.35	1.17%	1,120,779
Jul 14, 2026	55.08	55.30	53.50	54.71	54.71	-0.18%	1,028,954
Jul 13, 2026	57.55	58.29	54.66	54.81	54.81	-5.47%	1,489,000
Jul 10, 2026	56.56	59.43	55.77	57.98	57.98	2.66%	1,553,000
Jul 9, 2026	57.64	57.96	55.30	56.48	56.48	-0.93%	1,230,900