SHE:301586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	31.32	32.10	30.93	32.00	32.00	1.78%	1,619,900
Sep 1, 2026	30.88	31.80	30.59	31.44	31.44	1.52%	1,711,775
Aug 31, 2026	29.61	31.17	29.23	30.97	30.97	3.93%	2,231,598
Aug 28, 2026	30.68	30.76	29.38	29.80	29.80	-5.00%	1,719,700
Aug 27, 2026	31.00	31.54	30.59	31.37	31.37	1.29%	673,498
Aug 26, 2026	31.83	31.83	30.71	30.97	30.97	-1.12%	641,500
Aug 25, 2026	30.48	31.47	30.38	31.32	31.32	1.82%	662,454
Aug 24, 2026	31.42	31.52	30.32	30.76	30.76	-1.50%	568,400
Aug 21, 2026	31.01	31.32	30.62	31.23	31.23	-0.06%	499,712
Aug 20, 2026	31.00	31.46	30.66	31.25	31.25	1.86%	575,800
Aug 19, 2026	31.52	31.90	30.43	30.68	30.68	-3.73%	873,300
Aug 18, 2026	32.11	32.27	31.55	31.87	31.87	-1.27%	619,900
Aug 17, 2026	32.00	32.32	31.56	32.28	32.28	1.86%	839,300
Aug 14, 2026	31.94	32.10	31.52	31.69	31.69	-0.56%	704,200
Aug 13, 2026	32.40	32.40	31.82	31.87	31.87	-1.24%	527,450
Aug 12, 2026	31.92	32.32	31.80	32.27	32.27	1.26%	541,000
Aug 11, 2026	32.40	32.40	31.50	31.87	31.87	-1.09%	617,800
Aug 10, 2026	31.42	32.25	31.23	32.22	32.22	2.58%	903,310
Aug 7, 2026	31.70	31.76	30.81	31.41	31.41	-	625,500
Aug 6, 2026	31.37	31.76	30.97	31.41	31.41	-0.22%	805,100
Aug 5, 2026	31.50	31.98	31.17	31.48	31.48	-0.06%	768,900
Aug 4, 2026	31.43	31.95	31.13	31.50	31.50	0.25%	908,300
Aug 3, 2026	30.07	31.45	29.91	31.42	31.42	4.42%	1,228,400
Jul 31, 2026	29.50	30.27	29.50	30.09	30.09	2.00%	887,800
Jul 30, 2026	29.44	30.22	29.26	29.50	29.50	-0.71%	929,600
Jul 29, 2026	29.33	29.87	29.22	29.71	29.71	1.78%	786,500
Jul 28, 2026	29.01	29.69	28.95	29.19	29.19	-0.68%	567,300
Jul 27, 2026	28.26	29.55	28.03	29.39	29.39	2.40%	849,100
Jul 24, 2026	28.82	29.64	28.60	28.70	28.70	-1.31%	793,800
Jul 23, 2026	28.41	29.18	27.98	29.08	29.08	2.87%	791,400
Jul 22, 2026	28.60	28.77	27.81	28.27	28.27	-1.22%	937,378
Jul 21, 2026	29.15	29.39	27.71	28.62	28.62	-1.82%	1,399,500
Jul 20, 2026	29.89	30.92	28.58	29.15	29.15	-3.44%	1,188,015
Jul 17, 2026	30.80	31.43	30.04	30.29	30.19	-2.07%	831,200
Jul 16, 2026	30.10	31.50	30.10	30.93	30.83	1.14%	867,027
Jul 15, 2026	30.38	30.95	30.15	30.58	30.48	0.63%	610,700
Jul 14, 2026	30.36	30.44	29.42	30.39	30.29	1.23%	823,800
Jul 13, 2026	31.87	31.87	30.02	30.02	29.92	-5.80%	1,143,900
Jul 10, 2026	30.63	33.28	30.30	31.87	31.76	3.21%	1,440,200
Jul 9, 2026	30.75	31.42	30.20	30.88	30.78	-0.99%	996,400
Jul 8, 2026	31.86	31.90	31.07	31.19	31.09	-2.07%	736,100
Jul 7, 2026	33.05	33.25	31.74	31.85	31.74	-3.86%	1,051,100
Jul 6, 2026	34.66	35.11	33.05	33.13	33.02	-3.33%	1,002,080
Jul 3, 2026	33.50	34.57	33.28	34.27	34.16	2.88%	1,247,200
Jul 2, 2026	33.20	34.57	33.18	33.31	33.20	-1.16%	950,000
Jul 1, 2026	33.49	34.05	33.13	33.70	33.59	0.12%	906,900
Jun 30, 2026	32.79	33.74	32.29	33.66	33.55	2.19%	975,996
Jun 29, 2026	32.74	33.52	31.30	32.94	32.83	0.34%	1,594,270
Jun 26, 2026	33.41	33.44	32.42	32.83	32.72	-2.15%	1,084,770
Jun 25, 2026	34.89	34.97	33.20	33.55	33.44	-3.45%	1,182,170