SHE:301608 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	42.15	42.30	40.53	40.94	40.94	-3.47%	1,331,784
Sep 10, 2026	43.28	43.30	42.36	42.41	42.41	-2.01%	713,442
Sep 9, 2026	43.90	44.18	43.08	43.28	43.28	-1.66%	923,944
Sep 8, 2026	44.60	44.88	43.77	44.01	44.01	-1.32%	1,122,265
Sep 7, 2026	44.02	44.86	43.82	44.60	44.60	1.11%	1,177,697
Sep 4, 2026	44.98	45.92	43.70	44.11	44.11	-1.67%	1,764,074
Sep 3, 2026	45.40	45.88	44.52	45.20	44.86	-0.02%	1,069,550
Sep 2, 2026	45.00	45.51	44.07	45.21	44.87	-	1,428,041
Sep 1, 2026	45.88	46.80	44.83	45.21	44.87	-1.52%	1,902,181
Aug 31, 2026	44.37	46.10	44.13	45.91	45.57	2.94%	1,678,065
Aug 28, 2026	45.81	46.09	44.47	44.60	44.27	-2.64%	1,514,283
Aug 27, 2026	44.42	46.00	44.38	45.81	45.47	2.87%	1,564,779
Aug 26, 2026	44.90	45.29	43.90	44.53	44.20	-3.45%	2,133,403
Aug 25, 2026	45.57	46.55	45.01	46.12	45.77	1.54%	927,808
Aug 24, 2026	46.76	46.76	44.71	45.42	45.08	-2.84%	962,196
Aug 21, 2026	47.00	47.00	45.55	46.75	46.40	0.80%	1,050,565
Aug 20, 2026	45.90	47.87	45.60	46.38	46.03	1.73%	1,295,015
Aug 19, 2026	47.69	47.90	45.11	45.59	45.25	-5.63%	1,457,153
Aug 18, 2026	48.20	48.42	47.00	48.31	47.95	-0.39%	1,257,220
Aug 17, 2026	47.70	48.61	47.70	48.50	48.14	1.42%	1,561,630
Aug 14, 2026	46.41	47.88	46.41	47.82	47.46	2.84%	1,605,022
Aug 13, 2026	47.53	48.75	46.50	46.50	46.15	-1.80%	1,851,998
Aug 12, 2026	46.07	47.53	46.04	47.35	46.99	2.78%	1,558,884
Aug 11, 2026	46.43	47.15	45.53	46.07	45.72	-0.75%	1,508,186
Aug 10, 2026	46.58	46.88	45.71	46.42	46.07	-0.81%	1,715,964
Aug 7, 2026	46.28	47.16	45.60	46.80	46.45	0.17%	1,784,010
Aug 6, 2026	48.86	49.00	46.25	46.72	46.37	-2.67%	1,553,608
Aug 5, 2026	47.13	48.75	47.13	48.00	47.64	0.90%	1,879,856
Aug 4, 2026	48.92	49.00	46.44	47.57	47.21	-0.83%	2,878,358
Aug 3, 2026	44.74	48.25	44.01	47.97	47.61	7.80%	3,618,443
Jul 31, 2026	43.12	44.86	43.06	44.50	44.17	4.63%	1,733,988
Jul 30, 2026	43.00	43.46	42.22	42.53	42.21	-1.78%	1,194,349
Jul 29, 2026	42.30	43.64	42.20	43.30	42.97	2.34%	1,347,919
Jul 28, 2026	42.61	43.16	41.98	42.31	41.99	-1.92%	816,377
Jul 27, 2026	42.00	43.42	41.38	43.14	42.82	3.21%	1,505,967
Jul 24, 2026	42.50	42.62	41.51	41.80	41.49	-2.52%	1,482,995
Jul 23, 2026	42.28	43.47	42.15	42.88	42.56	0.45%	924,299
Jul 22, 2026	43.49	43.79	42.20	42.69	42.37	-2.38%	1,312,276
Jul 21, 2026	42.32	44.09	41.71	43.73	43.40	3.33%	1,952,621
Jul 20, 2026	44.01	44.75	41.30	42.32	42.00	-2.76%	2,119,140
Jul 17, 2026	45.92	46.52	43.39	43.52	43.19	-5.23%	1,611,881
Jul 16, 2026	45.59	46.94	44.90	45.92	45.58	0.50%	1,078,648
Jul 15, 2026	45.50	46.20	44.88	45.69	45.35	0.37%	981,368
Jul 14, 2026	44.64	45.75	43.69	45.52	45.18	2.64%	1,454,939
Jul 13, 2026	47.01	47.68	44.16	44.35	44.02	-7.02%	1,833,230
Jul 10, 2026	47.67	49.61	47.50	47.70	47.34	-0.60%	1,678,424
Jul 9, 2026	47.20	48.19	45.76	47.99	47.63	0.76%	1,804,444
Jul 8, 2026	48.30	48.46	46.87	47.63	47.27	-1.28%	1,312,638
Jul 7, 2026	49.98	50.75	48.07	48.25	47.89	-3.19%	1,160,769
Jul 6, 2026	51.29	51.80	49.01	49.84	49.47	-2.83%	1,505,341