SHE:301592 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	99.15	101.10	96.21	100.16	100.16	0.15%	1,086,385
Sep 10, 2026	101.00	101.50	98.66	100.01	100.01	-1.62%	773,345
Sep 9, 2026	103.30	104.17	100.70	101.66	101.66	-1.93%	788,085
Sep 8, 2026	105.91	106.28	103.02	103.66	103.66	-1.74%	866,900
Sep 7, 2026	106.40	106.96	105.10	105.50	105.50	-0.94%	901,254
Sep 4, 2026	105.80	109.58	105.70	106.50	106.50	0.10%	1,354,014
Sep 3, 2026	109.50	109.50	103.70	106.39	106.39	-1.91%	1,870,474
Sep 2, 2026	105.20	109.35	103.10	108.46	108.46	2.07%	2,349,154
Sep 1, 2026	105.00	107.03	103.31	106.26	106.26	0.44%	1,012,500
Aug 31, 2026	100.14	107.55	99.56	105.79	105.79	4.69%	1,183,160
Aug 28, 2026	102.12	103.65	101.02	101.05	101.05	-1.04%	609,414
Aug 27, 2026	101.50	103.68	100.67	102.11	102.11	-0.27%	724,000
Aug 26, 2026	103.76	103.93	101.28	102.39	102.39	-1.28%	544,882
Aug 25, 2026	101.80	104.44	100.54	103.72	103.72	0.92%	660,762
Aug 24, 2026	105.18	105.18	101.80	102.77	102.77	-1.37%	750,316
Aug 21, 2026	105.64	106.43	103.01	104.20	104.20	-1.43%	741,800
Aug 20, 2026	104.51	107.46	104.31	105.71	105.71	1.16%	797,400
Aug 19, 2026	107.95	108.80	104.00	104.50	104.50	-4.11%	1,379,213
Aug 18, 2026	109.38	110.00	106.06	108.98	108.98	-0.37%	1,050,250
Aug 17, 2026	107.01	110.98	106.01	109.38	109.38	1.98%	939,895
Aug 14, 2026	106.77	108.21	105.20	107.26	107.26	0.59%	752,812
Aug 13, 2026	108.54	110.19	105.04	106.63	106.63	-1.64%	1,327,210
Aug 12, 2026	108.11	110.36	107.44	108.41	108.41	1.07%	939,687
Aug 11, 2026	106.08	110.80	105.60	107.26	107.26	0.62%	1,653,600
Aug 10, 2026	104.20	109.20	104.00	106.60	106.60	2.31%	1,156,200
Aug 7, 2026	104.40	105.99	101.30	104.19	104.19	0.18%	939,900
Aug 6, 2026	100.12	105.90	99.38	104.00	104.00	3.17%	1,252,147
Aug 5, 2026	98.49	102.88	97.29	100.80	100.80	2.34%	1,448,600
Aug 4, 2026	93.48	99.40	92.74	98.50	98.50	5.37%	1,636,928
Aug 3, 2026	92.23	93.80	91.50	93.48	93.48	0.94%	855,400
Jul 31, 2026	90.09	95.17	90.00	92.61	92.61	5.21%	1,648,006
Jul 30, 2026	93.49	93.98	87.61	88.02	88.02	-5.86%	1,658,043
Jul 29, 2026	93.51	95.02	90.20	93.50	93.50	0.10%	1,297,716
Jul 28, 2026	95.00	98.54	92.87	93.41	93.41	-2.70%	1,476,516
Jul 27, 2026	92.00	96.18	90.51	96.00	96.00	3.11%	1,289,640
Jul 24, 2026	94.67	98.76	93.10	93.10	93.10	-3.42%	1,306,300
Jul 23, 2026	91.80	97.55	90.00	96.40	96.40	6.27%	2,105,656
Jul 22, 2026	94.03	95.28	90.49	90.71	90.71	-4.90%	1,404,900
Jul 21, 2026	92.73	95.49	87.71	95.38	95.38	2.87%	1,654,806
Jul 20, 2026	100.00	100.00	90.38	92.72	92.72	-5.22%	1,847,266
Jul 17, 2026	105.00	106.00	96.88	97.83	97.83	-7.38%	1,823,904
Jul 16, 2026	105.54	109.38	104.56	105.63	105.63	-1.01%	1,371,073
Jul 15, 2026	109.55	109.59	105.15	106.71	106.71	-2.67%	1,155,800
Jul 14, 2026	115.36	115.67	107.10	109.64	109.64	-4.04%	1,975,700
Jul 13, 2026	123.46	125.02	113.65	114.25	114.25	-8.45%	1,967,781
Jul 10, 2026	130.00	132.87	124.65	124.80	124.80	-4.14%	2,214,920
Jul 9, 2026	128.58	131.30	127.50	130.19	130.19	0.96%	1,665,700
Jul 8, 2026	125.09	133.53	125.09	128.95	128.95	1.76%	1,848,599
Jul 7, 2026	129.61	130.34	122.18	126.72	126.72	-2.22%	1,929,836
Jul 6, 2026	132.49	138.08	128.87	129.60	129.60	-0.83%	2,124,373