SHE:301577 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	56.84	57.47	54.61	56.00	56.00	-1.48%	1,207,790
Sep 10, 2026	56.85	57.80	56.20	56.84	56.84	-0.80%	841,823
Sep 9, 2026	58.36	59.57	57.10	57.30	57.30	-1.73%	1,011,370
Sep 8, 2026	57.81	59.36	57.42	58.31	58.31	0.48%	1,043,400
Sep 7, 2026	55.65	58.46	55.20	58.03	58.03	3.48%	1,166,400
Sep 4, 2026	57.13	58.35	55.58	56.08	56.08	-0.60%	1,141,200
Sep 3, 2026	57.39	58.14	55.90	56.42	56.42	-0.46%	838,704
Sep 2, 2026	56.48	57.59	55.70	56.68	56.68	-1.25%	868,195
Sep 1, 2026	58.86	58.86	57.08	57.40	57.40	-3.11%	981,500
Aug 31, 2026	56.59	59.26	56.15	59.24	59.24	3.55%	1,085,300
Aug 28, 2026	57.32	59.59	56.89	57.21	57.21	-0.21%	1,124,911
Aug 27, 2026	55.70	57.60	55.35	57.33	57.33	2.37%	1,032,411
Aug 26, 2026	56.65	57.26	55.02	56.00	56.00	-1.15%	938,468
Aug 25, 2026	54.33	56.93	53.50	56.65	56.65	2.70%	1,246,600
Aug 24, 2026	56.63	57.50	53.61	55.16	55.16	-2.56%	1,565,568
Aug 21, 2026	55.40	57.77	53.27	56.61	56.61	0.34%	1,876,164
Aug 20, 2026	54.70	56.97	54.12	56.42	56.42	4.44%	1,547,200
Aug 19, 2026	56.41	57.45	53.77	54.02	54.02	-6.20%	1,293,400
Aug 18, 2026	57.71	58.19	56.40	57.59	57.59	-0.66%	1,076,380
Aug 17, 2026	56.62	58.10	56.36	57.97	57.97	2.38%	1,283,311
Aug 14, 2026	55.27	56.90	55.20	56.62	56.62	2.18%	1,289,800
Aug 13, 2026	57.00	57.83	55.34	55.41	55.41	-2.17%	1,584,412
Aug 12, 2026	54.90	57.66	54.38	56.64	56.64	3.51%	1,891,400
Aug 11, 2026	54.16	55.94	53.52	54.72	54.72	0.39%	1,297,312
Aug 10, 2026	54.97	55.23	53.35	54.51	54.51	-0.85%	1,611,300
Aug 7, 2026	53.06	55.85	53.05	54.98	54.98	3.09%	2,381,861
Aug 6, 2026	52.51	53.70	51.80	53.33	53.33	1.58%	1,449,481
Aug 5, 2026	51.00	52.98	50.04	52.50	52.50	3.73%	1,503,300
Aug 4, 2026	49.52	51.29	49.14	50.61	50.61	2.66%	1,377,300
Aug 3, 2026	47.90	49.47	47.75	49.30	49.30	2.92%	1,353,797
Jul 31, 2026	47.47	49.52	47.20	47.90	47.90	4.11%	1,610,500
Jul 30, 2026	49.85	49.85	45.55	46.01	46.01	-6.67%	1,552,900
Jul 29, 2026	49.82	50.38	47.58	49.30	49.30	-1.04%	1,724,041
Jul 28, 2026	51.00	52.29	49.82	49.82	49.82	-3.71%	1,633,500
Jul 27, 2026	50.66	52.50	50.05	51.74	51.74	0.96%	1,584,072
Jul 24, 2026	51.00	52.61	50.15	51.25	51.25	-1.16%	1,730,604
Jul 23, 2026	49.55	51.99	49.08	51.85	51.85	4.85%	2,270,185
Jul 22, 2026	47.35	51.95	47.34	49.45	49.45	1.64%	3,350,320
Jul 21, 2026	45.35	48.78	39.96	48.65	48.65	8.45%	3,836,182
Jul 20, 2026	49.34	50.17	44.00	44.86	44.86	-7.49%	2,743,774
Jul 17, 2026	54.54	54.57	47.81	48.49	48.49	-9.36%	2,413,914
Jul 16, 2026	54.30	56.29	52.55	53.50	53.50	-2.18%	1,608,395
Jul 15, 2026	56.70	57.02	54.38	54.69	54.69	-3.54%	1,453,691
Jul 14, 2026	56.70	57.00	53.53	56.70	56.70	1.00%	1,764,440
Jul 13, 2026	61.29	61.59	55.80	56.14	56.14	-8.86%	1,870,511
Jul 10, 2026	62.00	64.85	61.01	61.60	61.60	-1.28%	1,546,500
Jul 9, 2026	64.00	64.00	59.00	62.40	62.40	-1.17%	1,685,300
Jul 8, 2026	65.10	65.49	61.88	63.14	63.14	-2.29%	1,294,700
Jul 7, 2026	67.46	68.66	64.21	64.62	64.62	-4.69%	1,196,719
Jul 6, 2026	71.99	72.00	66.19	67.80	67.80	-5.83%	1,680,900