SHE:301587 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	20.22	20.84	20.18	20.45	20.45	1.59%	1,593,200
Sep 11, 2026	20.26	20.48	19.63	20.13	20.13	-1.71%	1,723,103
Sep 10, 2026	20.97	20.98	20.37	20.48	20.48	-1.87%	1,321,100
Sep 9, 2026	20.96	21.11	20.74	20.87	20.87	-0.38%	1,267,700
Sep 8, 2026	21.12	21.20	20.74	20.95	20.95	-0.38%	1,683,078
Sep 7, 2026	20.92	21.17	20.73	21.03	21.03	0.57%	1,402,000
Sep 4, 2026	21.33	21.55	20.88	20.91	20.91	-1.41%	2,126,578
Sep 3, 2026	21.68	21.75	21.08	21.21	21.21	-0.84%	1,706,796
Sep 2, 2026	21.21	21.56	21.05	21.39	21.39	-0.47%	2,511,725
Sep 1, 2026	21.80	21.99	21.44	21.49	21.49	-1.38%	2,933,425
Aug 31, 2026	21.57	21.81	21.36	21.79	21.79	0.88%	2,063,296
Aug 28, 2026	21.83	21.97	21.58	21.60	21.60	-1.05%	2,281,242
Aug 27, 2026	21.72	21.91	21.30	21.83	21.83	0.41%	3,094,800
Aug 26, 2026	21.63	21.98	21.55	21.74	21.74	0.51%	2,769,000
Aug 25, 2026	20.89	21.75	20.89	21.63	21.63	1.98%	3,078,730
Aug 24, 2026	21.12	21.67	20.87	21.21	21.21	0.19%	2,541,574
Aug 21, 2026	20.71	21.19	20.53	21.17	21.17	1.20%	2,003,745
Aug 20, 2026	20.94	21.03	20.55	20.92	20.92	1.90%	1,880,400
Aug 19, 2026	21.33	21.33	20.42	20.53	20.53	-4.11%	2,804,413
Aug 18, 2026	21.72	21.83	21.28	21.41	21.41	-1.97%	2,153,400
Aug 17, 2026	21.36	21.84	20.99	21.84	21.84	2.68%	2,575,539
Aug 14, 2026	21.22	21.55	21.01	21.27	21.27	0.33%	1,733,066
Aug 13, 2026	21.50	21.61	21.20	21.20	21.20	-1.72%	2,368,266
Aug 12, 2026	21.61	21.76	21.46	21.57	21.57	-0.05%	2,217,242
Aug 11, 2026	21.96	21.96	21.40	21.58	21.58	-1.69%	2,874,392
Aug 10, 2026	21.28	21.95	21.13	21.95	21.95	3.15%	4,649,116
Aug 7, 2026	21.08	21.46	20.80	21.28	21.28	0.28%	3,959,300
Aug 6, 2026	21.38	21.38	20.81	21.22	21.22	-0.98%	3,085,897
Aug 5, 2026	21.31	21.53	21.09	21.43	21.43	0.52%	4,325,566
Aug 4, 2026	21.24	21.49	20.77	21.32	21.32	0.24%	4,952,212
Aug 3, 2026	19.95	21.28	19.95	21.27	21.27	6.19%	6,150,112
Jul 31, 2026	20.09	20.26	19.88	20.03	20.03	2.19%	3,588,647
Jul 30, 2026	20.20	20.49	19.47	19.60	19.60	-4.58%	4,095,050
Jul 29, 2026	20.31	20.68	19.83	20.54	20.54	1.58%	4,667,750
Jul 28, 2026	20.48	21.01	20.16	20.22	20.22	-3.53%	4,940,512
Jul 27, 2026	20.67	21.27	20.24	20.96	20.96	2.64%	7,258,144
Jul 24, 2026	20.77	21.23	20.36	20.42	20.42	-5.38%	9,818,662
Jul 23, 2026	17.96	21.58	17.83	21.58	21.58	20.02%	10,446,965
Jul 22, 2026	18.30	18.53	17.77	17.98	17.98	-2.60%	2,152,300
Jul 21, 2026	18.05	18.49	17.24	18.46	18.46	1.88%	4,149,506
Jul 20, 2026	19.01	19.15	17.80	18.12	18.12	-3.97%	3,598,151
Jul 17, 2026	19.66	19.93	18.69	18.87	18.87	-4.41%	3,107,865
Jul 16, 2026	19.68	20.18	19.57	19.74	19.74	-0.10%	2,862,850
Jul 15, 2026	19.78	20.08	19.55	19.76	19.76	-0.35%	2,086,732
Jul 14, 2026	19.57	19.84	19.02	19.83	19.83	1.85%	2,892,369
Jul 13, 2026	20.48	20.59	19.43	19.47	19.47	-5.30%	2,528,700
Jul 10, 2026	20.60	21.14	20.40	20.56	20.56	-0.39%	2,732,000
Jul 9, 2026	20.87	20.97	19.97	20.64	20.64	-1.10%	2,932,299
Jul 8, 2026	22.05	22.15	20.80	20.87	20.87	-5.31%	2,990,801
Jul 7, 2026	22.50	23.12	22.02	22.04	22.04	-3.08%	4,037,578