SHE:301609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	31.57	33.25	31.21	32.93	32.93	3.07%	4,218,097
Sep 10, 2026	31.68	32.38	31.45	31.95	31.95	0.06%	1,662,739
Sep 9, 2026	32.05	32.43	31.81	31.93	31.93	-1.11%	1,642,476
Sep 8, 2026	31.80	32.33	31.68	32.29	32.29	1.41%	1,583,988
Sep 7, 2026	32.23	32.49	31.83	31.84	31.84	-1.30%	1,913,700
Sep 4, 2026	32.38	32.85	32.06	32.26	32.26	0.53%	2,132,919
Sep 3, 2026	32.70	32.96	32.08	32.09	32.09	-1.05%	1,546,277
Sep 2, 2026	32.57	32.72	32.03	32.43	32.43	-0.37%	1,314,900
Sep 1, 2026	32.28	32.74	32.16	32.55	32.55	0.65%	1,279,262
Aug 31, 2026	31.87	32.47	31.78	32.34	32.34	0.34%	1,412,800
Aug 28, 2026	32.10	32.77	32.10	32.23	32.23	-2.51%	2,003,665
Aug 27, 2026	33.07	33.20	32.66	33.06	33.06	-0.63%	1,745,330
Aug 26, 2026	33.20	33.60	32.90	33.27	33.27	0.06%	1,810,354
Aug 25, 2026	32.68	33.35	32.22	33.25	33.25	0.76%	1,915,737
Aug 24, 2026	32.43	33.00	32.19	33.00	33.00	2.23%	2,241,897
Aug 21, 2026	32.06	32.54	31.83	32.28	32.28	-1.25%	1,498,797
Aug 20, 2026	32.35	32.70	32.11	32.69	32.69	1.52%	1,649,583
Aug 19, 2026	33.50	33.50	32.03	32.20	32.20	-4.85%	3,049,060
Aug 18, 2026	34.80	34.81	33.57	33.84	33.84	-3.23%	3,590,718
Aug 17, 2026	35.27	35.27	34.10	34.97	34.97	-1.69%	3,771,933
Aug 14, 2026	37.34	38.35	35.40	35.57	35.57	-5.02%	6,124,800
Aug 13, 2026	35.40	37.51	34.90	37.45	37.45	6.33%	8,151,488
Aug 12, 2026	35.47	35.52	35.02	35.22	35.22	-0.76%	2,389,346
Aug 11, 2026	36.11	36.11	35.06	35.49	35.49	-1.85%	2,844,434
Aug 10, 2026	35.38	36.27	35.38	36.16	36.16	1.12%	3,851,234
Aug 7, 2026	35.77	36.03	34.63	35.76	35.76	-0.58%	4,224,326
Aug 6, 2026	37.02	37.02	35.35	35.97	35.97	-2.94%	4,854,339
Aug 5, 2026	36.80	37.24	36.70	37.06	37.06	-0.24%	4,744,410
Aug 4, 2026	37.35	37.65	36.61	37.15	37.15	-0.51%	6,703,477
Aug 3, 2026	36.41	38.67	35.80	37.34	37.34	2.58%	6,796,362
Jul 31, 2026	34.71	36.51	34.68	36.40	36.40	3.20%	4,335,395
Jul 30, 2026	37.40	37.60	34.91	35.27	35.27	-7.09%	6,722,157
Jul 29, 2026	36.30	38.33	35.59	37.96	37.96	2.62%	6,981,431
Jul 28, 2026	34.90	37.25	34.50	36.99	36.99	4.17%	6,269,735
Jul 27, 2026	33.60	36.50	33.18	35.51	35.51	4.07%	4,299,353
Jul 24, 2026	36.55	37.13	34.00	34.12	34.12	-10.84%	6,152,403
Jul 23, 2026	34.57	39.00	34.25	38.27	38.27	5.57%	8,422,349
Jul 22, 2026	33.51	37.59	33.13	36.25	36.25	3.90%	6,976,701
Jul 21, 2026	36.60	36.60	33.45	34.89	34.89	-6.86%	6,081,280
Jul 20, 2026	33.05	38.00	33.05	37.46	37.46	6.72%	7,953,065
Jul 17, 2026	30.42	35.73	30.40	35.10	35.10	14.67%	6,506,831
Jul 16, 2026	30.01	30.90	29.92	30.61	30.61	0.79%	1,233,281
Jul 15, 2026	30.30	30.85	30.00	30.37	30.37	0.03%	1,044,942
Jul 14, 2026	30.30	30.46	29.11	30.36	30.36	1.44%	1,452,978
Jul 13, 2026	31.63	31.63	29.80	29.93	29.93	-4.56%	1,500,409
Jul 10, 2026	30.34	32.15	30.15	31.36	31.36	3.06%	2,095,472
Jul 9, 2026	30.80	30.94	29.55	30.43	30.43	-1.01%	1,718,355
Jul 8, 2026	31.69	31.70	30.73	30.74	30.74	-3.06%	1,229,225
Jul 7, 2026	32.99	33.19	31.65	31.71	31.71	-3.91%	1,511,725
Jul 6, 2026	34.29	34.88	32.93	33.00	33.00	-3.25%	1,827,354