SHE:301632 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.38	13.65	13.37	13.51	13.51	1.05%	4,585,347
Sep 3, 2026	13.55	13.66	13.36	13.37	13.37	-1.47%	3,370,213
Sep 2, 2026	13.56	13.63	13.41	13.57	13.57	-0.95%	3,772,142
Sep 1, 2026	13.57	13.80	13.51	13.70	13.70	0.88%	4,467,840
Aug 31, 2026	13.66	13.71	13.42	13.58	13.58	0.37%	4,484,252
Aug 28, 2026	13.46	13.70	13.39	13.53	13.53	0.59%	5,124,169
Aug 27, 2026	13.60	13.60	13.39	13.45	13.45	-0.59%	4,980,444
Aug 26, 2026	13.37	13.54	13.35	13.53	13.53	0.74%	2,504,908
Aug 25, 2026	13.35	13.46	13.28	13.43	13.43	0.75%	2,991,313
Aug 24, 2026	13.86	13.90	13.30	13.33	13.33	-3.89%	4,877,094
Aug 21, 2026	14.10	14.10	13.83	13.87	13.87	-1.84%	3,415,943
Aug 20, 2026	14.02	14.15	13.82	14.13	14.13	-0.07%	5,115,172
Aug 19, 2026	14.01	14.30	13.91	14.14	14.14	0.28%	6,482,095
Aug 18, 2026	13.90	14.12	13.81	14.10	14.10	1.44%	6,460,514
Aug 17, 2026	13.96	13.96	13.66	13.90	13.90	-0.50%	5,219,668
Aug 14, 2026	14.02	14.10	13.91	13.97	13.97	-1.06%	5,730,386
Aug 13, 2026	14.16	14.27	14.11	14.12	14.12	-1.74%	8,701,245
Aug 12, 2026	15.00	15.15	14.10	14.37	14.37	-5.27%	19,552,394
Aug 11, 2026	15.48	15.60	15.09	15.17	15.17	-2.82%	3,119,356
Aug 10, 2026	15.21	15.62	15.12	15.61	15.61	2.63%	4,727,110
Aug 7, 2026	15.31	15.41	14.94	15.21	15.21	-1.04%	3,208,101
Aug 6, 2026	15.45	15.72	15.26	15.37	15.37	-0.71%	3,611,057
Aug 5, 2026	15.50	15.69	15.44	15.48	15.48	-0.58%	3,524,784
Aug 4, 2026	15.66	16.14	15.51	15.57	15.57	-0.76%	4,355,904
Aug 3, 2026	15.50	15.73	15.36	15.69	15.69	0.32%	3,477,655
Jul 31, 2026	15.45	15.91	15.39	15.64	15.64	-2.13%	7,472,229
Jul 30, 2026	14.78	16.39	14.73	15.98	15.98	8.34%	9,303,589
Jul 29, 2026	14.48	14.86	14.41	14.75	14.75	1.79%	2,220,113
Jul 28, 2026	14.45	14.59	14.32	14.49	14.49	0.84%	1,742,567
Jul 27, 2026	14.00	14.46	13.90	14.37	14.37	2.50%	2,071,547
Jul 24, 2026	14.46	14.76	14.00	14.02	14.02	-4.17%	2,315,072
Jul 23, 2026	14.41	14.67	14.29	14.63	14.63	1.60%	1,828,102
Jul 22, 2026	14.40	14.60	14.21	14.40	14.40	-0.96%	1,850,802
Jul 21, 2026	14.27	14.61	14.21	14.54	14.54	0.76%	2,182,529
Jul 20, 2026	14.50	14.98	14.21	14.43	14.43	-0.21%	2,927,645
Jul 17, 2026	15.05	15.23	14.45	14.46	14.46	-3.98%	3,040,442
Jul 16, 2026	14.73	15.25	14.60	15.06	15.06	1.76%	2,466,350
Jul 15, 2026	14.74	14.99	14.67	14.80	14.80	0.20%	1,716,536
Jul 14, 2026	14.40	14.79	14.28	14.77	14.77	2.64%	2,600,309
Jul 13, 2026	14.83	15.10	14.36	14.39	14.39	-3.49%	2,575,437
Jul 10, 2026	14.50	15.14	14.36	14.91	14.91	2.05%	2,971,511
Jul 9, 2026	14.81	15.02	14.41	14.61	14.61	-2.14%	2,489,056
Jul 8, 2026	15.26	15.30	14.88	14.93	14.93	-1.58%	1,601,600
Jul 7, 2026	15.53	15.63	15.03	15.17	15.17	-2.32%	1,849,418
Jul 6, 2026	15.78	15.96	15.49	15.53	15.53	-1.58%	1,690,769
Jul 3, 2026	15.50	15.80	15.50	15.78	15.78	1.22%	2,018,601
Jul 2, 2026	15.70	15.92	15.32	15.59	15.59	-0.70%	3,678,712
Jul 1, 2026	15.53	15.87	15.16	15.70	15.70	1.42%	3,349,603
Jun 30, 2026	15.17	15.63	14.97	15.48	15.48	1.18%	2,744,582
Jun 29, 2026	14.91	15.35	14.52	15.30	15.30	2.62%	2,660,053