SHE:301591 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	38.45	38.88	36.10	37.54	37.54	-0.64%	14,114,406
Aug 21, 2026	31.48	37.78	30.51	37.78	37.78	20.01%	11,138,899
Aug 20, 2026	32.21	32.30	31.20	31.48	31.48	-1.32%	4,549,271
Aug 19, 2026	33.51	34.18	31.68	31.90	31.90	-8.83%	6,106,663
Aug 18, 2026	35.66	36.30	34.14	34.99	34.99	-3.56%	8,198,098
Aug 17, 2026	34.02	37.66	32.45	36.28	36.28	8.79%	11,301,128
Aug 14, 2026	35.00	35.85	33.04	33.35	33.35	-4.19%	11,550,522
Aug 13, 2026	32.05	36.36	31.98	34.81	34.81	10.54%	15,603,640
Aug 12, 2026	29.54	32.43	29.38	31.49	31.49	6.60%	6,785,047
Aug 11, 2026	29.73	29.90	29.19	29.54	29.54	-1.27%	2,823,973
Aug 10, 2026	30.15	30.38	29.40	29.92	29.92	-0.99%	3,468,094
Aug 7, 2026	29.88	30.48	28.66	30.22	30.22	2.68%	5,028,501
Aug 6, 2026	28.64	29.66	28.39	29.43	29.43	2.22%	4,546,591
Aug 5, 2026	27.50	29.33	27.32	28.79	28.79	4.88%	5,462,490
Aug 4, 2026	26.40	27.70	26.30	27.45	27.45	3.98%	3,907,300
Aug 3, 2026	26.03	26.49	25.72	26.40	26.40	1.93%	3,058,270
Jul 31, 2026	26.28	26.81	25.80	25.90	25.90	4.73%	4,282,802
Jul 30, 2026	26.08	26.33	24.60	24.73	24.73	-5.97%	4,147,540
Jul 29, 2026	26.34	26.52	25.38	26.30	26.30	-0.23%	3,980,936
Jul 28, 2026	26.86	27.56	26.06	26.36	26.36	-3.83%	3,525,270
Jul 27, 2026	26.15	27.41	25.94	27.41	27.41	3.79%	3,647,822
Jul 24, 2026	27.04	27.27	26.03	26.41	26.41	-3.89%	3,736,559
Jul 23, 2026	26.64	27.48	26.48	27.48	27.48	4.09%	4,807,968
Jul 22, 2026	26.80	27.65	26.15	26.40	26.40	-3.26%	4,627,380
Jul 21, 2026	25.99	27.29	23.02	27.29	27.29	7.23%	7,290,814
Jul 20, 2026	28.72	29.08	24.88	25.45	25.45	-9.59%	6,991,889
Jul 17, 2026	31.00	31.45	28.08	28.15	28.15	-9.11%	5,600,073
Jul 16, 2026	32.00	32.58	30.58	30.97	30.97	-4.09%	3,952,304
Jul 15, 2026	33.56	33.95	32.11	32.29	32.29	-4.47%	3,268,809
Jul 14, 2026	32.68	33.90	32.00	33.80	33.80	3.05%	4,255,913
Jul 13, 2026	35.52	35.52	32.50	32.80	32.80	-8.56%	5,351,946
Jul 10, 2026	36.93	37.71	35.81	35.87	35.87	-2.39%	5,113,930
Jul 9, 2026	37.69	38.28	34.77	36.75	36.75	-2.08%	5,920,680
Jul 8, 2026	39.39	39.49	37.08	37.53	37.53	-4.67%	4,196,780
Jul 7, 2026	41.00	41.55	38.83	39.37	39.37	-4.83%	3,847,447
Jul 6, 2026	43.72	44.00	40.70	41.37	41.37	-5.38%	4,546,975
Jul 3, 2026	45.39	46.22	43.63	43.72	43.72	-3.23%	4,421,975
Jul 2, 2026	45.13	48.28	44.40	45.18	45.18	-1.44%	5,526,340
Jul 1, 2026	47.69	48.28	45.02	45.84	45.84	-3.09%	5,907,122
Jun 30, 2026	48.01	49.48	46.80	47.30	47.30	-0.82%	6,625,559
Jun 29, 2026	51.52	52.17	45.00	47.69	47.69	-8.48%	8,124,734
Jun 26, 2026	55.61	56.46	51.00	52.11	52.11	-5.75%	5,619,232
Jun 25, 2026	55.26	56.17	53.99	55.29	55.29	-0.93%	6,669,040
Jun 24, 2026	58.02	59.45	54.35	55.81	55.81	-3.79%	8,754,785
Jun 23, 2026	55.93	59.77	55.88	58.01	58.01	2.93%	10,173,855
Jun 22, 2026	50.61	56.66	49.94	56.36	56.36	15.11%	12,915,264
Jun 18, 2026	51.44	51.60	48.49	48.96	48.96	-3.75%	9,092,402
Jun 17, 2026	51.24	53.35	50.58	50.87	50.87	-1.70%	9,194,397
Jun 16, 2026	50.60	52.58	50.18	51.75	51.75	-0.14%	9,665,020
Jun 15, 2026	47.97	52.00	47.26	51.82	51.82	6.96%	10,344,530