SHE:301595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	37.00	44.39	36.90	43.18	43.18	16.73%	5,082,383
Sep 4, 2026	38.00	38.20	36.83	36.99	36.99	-1.88%	573,188
Sep 3, 2026	37.75	38.13	37.42	37.70	37.70	0.40%	556,703
Sep 2, 2026	38.40	38.40	37.54	37.55	37.55	-2.59%	738,112
Sep 1, 2026	39.68	39.80	38.20	38.55	38.55	-2.48%	875,675
Aug 31, 2026	40.10	40.85	39.20	39.53	39.53	-3.09%	1,189,896
Aug 28, 2026	41.00	42.48	40.25	40.79	40.79	-0.85%	1,838,400
Aug 27, 2026	38.01	43.21	37.98	41.14	41.14	8.23%	2,572,381
Aug 26, 2026	38.86	39.86	37.13	38.01	38.01	-2.76%	1,452,774
Aug 25, 2026	38.96	39.48	38.14	39.09	39.09	1.43%	619,896
Aug 24, 2026	38.58	38.76	37.68	38.54	38.54	-0.16%	618,600
Aug 21, 2026	38.75	38.99	37.61	38.60	38.60	-0.26%	704,647
Aug 20, 2026	39.16	39.46	38.32	38.70	38.70	0.39%	775,090
Aug 19, 2026	41.06	41.06	38.25	38.55	38.55	-6.09%	1,268,704
Aug 18, 2026	41.98	42.93	40.20	41.05	41.05	-2.05%	1,249,281
Aug 17, 2026	41.23	42.99	40.53	41.91	41.91	1.60%	1,841,057
Aug 14, 2026	40.06	42.12	40.02	41.25	41.25	2.66%	1,000,266
Aug 13, 2026	41.46	41.89	40.18	40.18	40.18	-2.48%	779,034
Aug 12, 2026	41.96	42.20	41.13	41.20	41.20	-1.36%	687,684
Aug 11, 2026	41.12	41.99	40.15	41.77	41.77	2.05%	1,030,675
Aug 10, 2026	40.44	41.50	39.67	40.93	40.93	1.61%	625,000
Aug 7, 2026	40.20	40.85	39.51	40.28	40.28	-	482,370
Aug 6, 2026	40.65	41.66	39.71	40.28	40.28	-0.84%	881,544
Aug 5, 2026	39.36	40.70	39.00	40.62	40.62	4.10%	1,063,801
Aug 4, 2026	37.25	39.07	36.98	39.02	39.02	4.86%	1,049,123
Aug 3, 2026	36.35	37.60	35.72	37.21	37.21	2.14%	783,900
Jul 31, 2026	35.82	37.11	35.82	36.43	36.43	1.90%	840,400
Jul 30, 2026	36.07	36.70	35.12	35.75	35.75	-2.08%	883,073
Jul 29, 2026	34.90	37.50	34.35	36.51	36.51	5.58%	1,855,623
Jul 28, 2026	34.88	35.80	34.25	34.58	34.58	-0.86%	643,594
Jul 27, 2026	33.70	34.95	33.33	34.88	34.88	2.95%	661,200
Jul 24, 2026	34.30	35.49	33.42	33.88	33.88	-3.12%	1,241,700
Jul 23, 2026	33.96	35.15	33.80	34.97	34.97	1.80%	677,644
Jul 22, 2026	33.83	34.57	33.48	34.35	34.35	0.44%	1,010,996
Jul 21, 2026	35.05	35.22	31.50	34.20	34.20	-1.27%	1,397,556
Jul 20, 2026	37.08	38.50	33.77	34.64	34.64	-6.58%	1,523,917
Jul 17, 2026	40.50	40.51	37.00	37.08	37.08	-7.92%	1,439,804
Jul 16, 2026	40.03	41.44	39.64	40.27	40.27	-1.20%	879,088
Jul 15, 2026	39.64	42.50	39.00	40.76	40.76	2.72%	1,592,396
Jul 14, 2026	39.97	39.97	37.86	39.68	39.68	-0.75%	1,396,992
Jul 13, 2026	42.47	42.89	39.80	39.98	39.98	-6.78%	1,741,000
Jul 10, 2026	40.70	45.36	40.50	42.89	42.89	4.23%	2,270,479
Jul 9, 2026	43.20	44.68	40.50	41.15	41.15	-6.98%	2,492,157
Jul 8, 2026	46.33	48.24	44.00	44.24	44.24	-7.83%	2,900,868
Jul 7, 2026	43.62	49.60	43.50	48.00	48.00	7.82%	4,732,561
Jul 6, 2026	41.98	46.64	41.89	44.52	44.52	8.37%	3,137,874
Jul 3, 2026	41.70	42.86	40.96	41.08	41.08	-0.05%	1,585,131
Jul 2, 2026	40.32	42.53	40.11	41.10	41.10	0.76%	2,553,040
Jul 1, 2026	39.83	41.99	38.91	40.79	40.79	3.01%	1,483,624
Jun 30, 2026	38.90	39.65	38.17	39.60	39.60	1.80%	1,014,892