SHE:301584 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	21.40	21.46	21.08	21.12	21.12	-1.77%	1,323,600
Sep 1, 2026	21.39	21.50	21.22	21.50	21.50	0.42%	1,729,447
Aug 31, 2026	21.50	21.66	21.20	21.41	21.41	-1.47%	1,622,934
Aug 28, 2026	21.80	22.06	21.60	21.73	21.73	-0.91%	1,901,385
Aug 27, 2026	21.46	21.95	21.44	21.93	21.93	1.72%	1,926,600
Aug 26, 2026	21.74	21.98	21.47	21.56	21.56	-0.96%	1,983,934
Aug 25, 2026	21.15	21.80	21.03	21.77	21.77	2.11%	2,255,495
Aug 24, 2026	21.89	22.18	21.20	21.32	21.32	-3.31%	2,589,188
Aug 21, 2026	22.98	23.09	21.96	22.05	22.05	-5.36%	4,737,166
Aug 20, 2026	23.20	23.92	23.02	23.30	23.30	1.97%	4,429,377
Aug 19, 2026	23.33	23.78	22.77	22.85	22.85	-3.51%	4,784,055
Aug 18, 2026	23.95	24.40	23.58	23.68	23.68	-2.15%	5,337,320
Aug 17, 2026	24.14	24.67	23.68	24.20	24.20	-1.22%	7,314,979
Aug 14, 2026	23.30	24.57	23.00	24.50	24.50	3.64%	9,959,292
Aug 13, 2026	23.09	24.19	22.58	23.64	23.64	2.38%	8,144,884
Aug 12, 2026	23.06	23.78	23.00	23.09	23.09	-1.24%	5,281,883
Aug 11, 2026	23.53	24.21	23.28	23.38	23.38	-0.93%	6,813,578
Aug 10, 2026	23.03	24.81	23.03	23.60	23.60	2.52%	10,106,186
Aug 7, 2026	23.56	23.65	22.75	23.02	23.02	-3.88%	9,411,788
Aug 6, 2026	22.05	24.00	21.75	23.95	23.95	8.03%	12,674,176
Aug 5, 2026	22.01	22.28	21.98	22.17	22.17	-	2,891,978
Aug 4, 2026	21.98	22.47	21.91	22.17	22.17	0.86%	3,250,178
Aug 3, 2026	21.90	22.15	21.76	21.98	21.98	-0.27%	3,021,700
Jul 31, 2026	20.94	22.15	20.91	22.04	22.04	5.10%	5,066,294
Jul 30, 2026	20.89	21.52	20.77	20.97	20.97	-0.24%	3,300,594
Jul 29, 2026	21.10	21.38	20.66	21.02	21.02	-0.43%	2,827,500
Jul 28, 2026	21.10	21.80	20.94	21.11	21.11	-0.75%	3,322,976
Jul 27, 2026	19.91	21.83	19.91	21.27	21.27	5.82%	4,740,132
Jul 24, 2026	21.02	21.44	20.05	20.10	20.10	-6.34%	4,093,953
Jul 23, 2026	21.00	21.59	20.76	21.46	21.46	-0.46%	4,278,928
Jul 22, 2026	21.93	22.54	21.23	21.56	21.56	-3.10%	6,270,075
Jul 21, 2026	22.37	22.46	21.47	22.25	22.25	-3.05%	5,989,820
Jul 20, 2026	22.05	22.99	21.78	22.95	22.95	3.85%	6,422,530
Jul 17, 2026	23.67	23.85	22.10	22.10	22.10	-7.34%	8,002,784
Jul 16, 2026	24.23	24.83	23.02	23.85	23.85	-1.93%	9,937,205
Jul 15, 2026	23.50	26.47	23.00	24.32	24.32	-0.73%	15,157,870
Jul 14, 2026	21.33	24.73	21.00	24.50	24.50	13.74%	14,414,469
Jul 13, 2026	20.24	22.33	20.24	21.54	21.54	4.87%	8,077,320
Jul 10, 2026	20.00	20.80	19.57	20.54	20.54	1.53%	3,664,689
Jul 9, 2026	20.00	20.75	19.63	20.23	20.23	0.30%	2,811,517
Jul 8, 2026	20.07	21.26	19.90	20.17	20.17	0.55%	3,828,920
Jul 7, 2026	21.01	21.06	20.03	20.06	20.06	-5.20%	2,291,376
Jul 6, 2026	21.21	21.50	20.97	21.16	21.16	-0.05%	2,511,925
Jul 3, 2026	20.81	21.56	20.76	21.17	21.17	1.73%	2,805,510
Jul 2, 2026	20.44	21.51	20.28	20.81	20.81	1.51%	3,464,732
Jul 1, 2026	19.72	20.65	19.65	20.50	20.50	2.81%	2,504,584
Jun 30, 2026	20.36	20.50	19.66	19.94	19.94	-2.83%	2,492,387
Jun 29, 2026	19.82	20.76	19.19	20.52	20.52	2.45%	3,345,167
Jun 26, 2026	20.91	21.08	20.03	20.03	20.03	-5.34%	3,632,201
Jun 25, 2026	21.76	22.00	20.72	21.16	21.16	-5.75%	5,655,632