SHE:301608 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	46.76	46.76	44.71	45.42	45.42	-2.84%	962,196
Aug 21, 2026	47.00	47.00	45.55	46.75	46.75	0.80%	1,050,565
Aug 20, 2026	45.90	47.87	45.60	46.38	46.38	1.73%	1,295,015
Aug 19, 2026	47.69	47.90	45.11	45.59	45.59	-5.63%	1,457,153
Aug 18, 2026	48.20	48.42	47.00	48.31	48.31	-0.39%	1,257,420
Aug 17, 2026	47.70	48.61	47.70	48.50	48.50	1.42%	1,561,630
Aug 14, 2026	46.41	47.88	46.41	47.82	47.82	2.84%	1,605,922
Aug 13, 2026	47.53	48.75	46.50	46.50	46.50	-1.80%	1,852,298
Aug 12, 2026	46.07	47.53	46.04	47.35	47.35	2.78%	1,559,484
Aug 11, 2026	46.43	47.15	45.53	46.07	46.07	-0.75%	1,508,186
Aug 10, 2026	46.58	46.88	45.71	46.42	46.42	-0.81%	1,715,964
Aug 7, 2026	46.28	47.16	45.60	46.80	46.80	0.17%	1,784,210
Aug 6, 2026	48.86	49.00	46.25	46.72	46.72	-2.67%	1,553,608
Aug 5, 2026	47.13	48.75	47.13	48.00	48.00	0.90%	1,879,856
Aug 4, 2026	48.92	49.00	46.44	47.57	47.57	-0.83%	2,878,358
Aug 3, 2026	44.74	48.25	44.01	47.97	47.97	7.80%	3,618,543
Jul 31, 2026	43.12	44.86	43.06	44.50	44.50	4.63%	1,913,988
Jul 30, 2026	43.00	43.46	42.22	42.53	42.53	-1.78%	1,194,349
Jul 29, 2026	42.30	43.64	42.20	43.30	43.30	2.34%	1,347,919
Jul 28, 2026	42.61	43.16	41.98	42.31	42.31	-1.92%	816,377
Jul 27, 2026	42.00	43.42	41.38	43.14	43.14	3.21%	1,507,567
Jul 24, 2026	42.50	42.62	41.51	41.80	41.80	-2.52%	1,482,995
Jul 23, 2026	42.28	43.47	42.15	42.88	42.88	0.45%	924,299
Jul 22, 2026	43.49	43.79	42.20	42.69	42.69	-2.38%	1,312,376
Jul 21, 2026	42.32	44.09	41.71	43.73	43.73	3.33%	1,952,621
Jul 20, 2026	44.01	44.75	41.30	42.32	42.32	-2.76%	2,119,140
Jul 17, 2026	45.92	46.52	43.39	43.52	43.52	-5.23%	1,611,881
Jul 16, 2026	45.59	46.94	44.90	45.92	45.92	0.50%	1,078,648
Jul 15, 2026	45.50	46.20	44.88	45.69	45.69	0.37%	981,368
Jul 14, 2026	44.64	45.75	43.69	45.52	45.52	2.64%	1,454,939
Jul 13, 2026	47.01	47.68	44.16	44.35	44.35	-7.02%	1,833,230
Jul 10, 2026	47.67	49.61	47.50	47.70	47.70	-0.60%	1,678,424
Jul 9, 2026	47.20	48.19	45.76	47.99	47.99	0.76%	1,804,444
Jul 8, 2026	48.30	48.46	46.87	47.63	47.63	-1.28%	1,312,638
Jul 7, 2026	49.98	50.75	48.07	48.25	48.25	-3.19%	1,160,769
Jul 6, 2026	51.29	51.80	49.01	49.84	49.84	-2.83%	1,505,441
Jul 3, 2026	51.00	52.20	50.70	51.29	51.29	1.02%	1,314,762
Jul 2, 2026	52.01	53.63	50.55	50.77	50.77	-3.07%	1,902,708
Jul 1, 2026	50.96	53.77	49.64	52.38	52.38	4.22%	2,235,235
Jun 30, 2026	48.81	50.47	48.01	50.26	50.26	2.95%	1,896,801
Jun 29, 2026	50.62	50.72	47.51	48.82	48.82	-2.69%	1,993,829
Jun 26, 2026	51.78	52.78	49.86	50.17	50.17	-3.05%	1,831,398
Jun 25, 2026	52.70	53.62	51.26	51.75	51.75	-1.80%	1,391,638
Jun 24, 2026	52.41	52.84	50.80	52.70	52.70	0.23%	1,662,170
Jun 23, 2026	53.75	54.60	52.25	52.58	52.58	-1.59%	1,791,473
Jun 22, 2026	54.95	55.00	51.82	53.43	53.43	-2.04%	1,918,964
Jun 18, 2026	53.41	54.89	53.01	54.54	54.54	1.21%	1,491,933
Jun 17, 2026	52.81	54.38	52.42	53.89	53.89	1.01%	1,557,747
Jun 16, 2026	51.93	53.66	51.36	53.35	53.35	4.40%	2,358,891
Jun 15, 2026	49.09	51.22	49.04	51.10	51.10	4.52%	2,095,680