SHE:301617 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	50.90	51.38	50.06	50.98	50.98	-	1,046,319
Sep 1, 2026	52.52	52.60	50.92	50.98	50.98	-2.64%	1,334,513
Aug 31, 2026	50.00	52.69	49.90	52.36	52.36	2.89%	1,735,687
Aug 28, 2026	51.61	52.96	50.71	50.89	50.89	-1.96%	1,693,569
Aug 27, 2026	51.85	52.20	50.88	52.01	51.91	2.32%	2,284,643
Aug 26, 2026	50.05	51.11	49.29	50.83	50.73	1.56%	1,857,975
Aug 25, 2026	48.10	50.86	46.38	50.05	49.95	4.03%	2,867,951
Aug 24, 2026	49.54	50.11	47.29	48.11	48.02	-2.81%	1,477,976
Aug 21, 2026	48.99	50.18	48.23	49.50	49.40	1.00%	2,105,760
Aug 20, 2026	48.12	49.98	46.20	49.01	48.92	4.88%	2,368,247
Aug 19, 2026	50.00	50.77	46.50	46.73	46.64	-7.78%	2,147,471
Aug 18, 2026	50.29	50.99	49.55	50.67	50.57	-0.14%	1,448,329
Aug 17, 2026	47.53	50.80	46.96	50.74	50.64	6.75%	2,766,226
Aug 14, 2026	48.00	48.81	46.94	47.53	47.44	-1.02%	1,232,470
Aug 13, 2026	49.38	49.84	48.02	48.02	47.93	-2.93%	1,544,962
Aug 12, 2026	47.26	49.95	46.75	49.47	49.37	5.10%	2,406,249
Aug 11, 2026	47.80	48.12	46.88	47.07	46.98	-1.75%	1,021,550
Aug 10, 2026	48.59	48.86	46.50	47.91	47.82	-1.52%	1,753,851
Aug 7, 2026	47.90	48.99	47.22	48.65	48.56	1.99%	1,571,394
Aug 6, 2026	48.10	49.16	47.05	47.70	47.61	-2.17%	1,718,570
Aug 5, 2026	46.98	49.27	46.60	48.76	48.67	3.79%	1,783,090
Aug 4, 2026	45.21	47.38	45.21	46.98	46.89	3.30%	1,428,820
Aug 3, 2026	44.70	45.68	43.90	45.48	45.39	0.80%	1,134,055
Jul 31, 2026	44.80	46.00	43.60	45.12	45.03	5.74%	1,582,068
Jul 30, 2026	44.01	45.05	42.08	42.67	42.59	-5.49%	1,174,285
Jul 29, 2026	44.96	45.45	43.19	45.15	45.06	1.19%	1,178,549
Jul 28, 2026	45.60	46.15	44.11	44.62	44.53	-3.42%	1,076,640
Jul 27, 2026	45.31	46.46	44.81	46.20	46.11	1.96%	1,006,053
Jul 24, 2026	45.36	45.95	44.10	45.31	45.22	-1.56%	1,410,803
Jul 23, 2026	45.74	46.43	45.11	46.03	45.94	-0.39%	1,058,345
Jul 22, 2026	45.61	47.90	45.61	46.21	46.12	0.76%	1,980,395
Jul 21, 2026	43.53	46.68	43.53	45.86	45.77	4.04%	2,290,968
Jul 20, 2026	45.66	45.87	40.81	44.08	44.00	-1.74%	2,975,242
Jul 17, 2026	49.49	49.76	44.60	44.86	44.77	-8.62%	2,195,552
Jul 16, 2026	50.79	52.37	48.82	49.09	49.00	-3.44%	1,806,651
Jul 15, 2026	51.92	52.37	50.66	50.84	50.74	-2.06%	1,774,280
Jul 14, 2026	49.98	52.23	48.90	51.91	51.81	6.20%	2,777,043
Jul 13, 2026	53.00	53.65	47.08	48.88	48.79	-8.92%	4,329,642
Jul 10, 2026	55.30	55.99	53.18	53.67	53.57	-2.75%	4,159,877
Jul 9, 2026	60.68	60.68	54.12	55.19	55.08	-9.23%	6,375,489
Jul 8, 2026	66.76	66.76	60.10	60.80	60.68	-8.91%	5,152,541
Jul 7, 2026	64.30	67.49	62.62	66.75	66.62	2.10%	4,743,817
Jul 6, 2026	61.40	67.55	60.60	65.38	65.25	5.83%	5,112,676
Jul 3, 2026	65.57	66.88	61.30	61.78	61.66	-6.69%	5,644,938
Jul 2, 2026	64.20	69.90	62.66	66.21	66.08	1.24%	7,595,911
Jul 1, 2026	58.59	67.86	57.20	65.40	65.27	11.13%	10,028,415
Jun 30, 2026	58.89	59.28	57.50	58.85	58.74	0.15%	3,147,709
Jun 29, 2026	57.50	58.80	55.10	58.76	58.65	2.55%	4,356,644
Jun 26, 2026	56.61	58.27	55.00	57.30	57.19	1.24%	4,009,294
Jun 25, 2026	59.01	63.95	56.60	56.60	56.49	-5.67%	7,618,520