SHE:301638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	21.00	21.50	21.00	21.24	21.24	-0.47%	4,372,475
Sep 11, 2026	21.10	21.52	20.93	21.34	21.34	0.28%	6,550,612
Sep 10, 2026	21.70	21.70	21.28	21.28	21.28	-2.12%	5,132,470
Sep 9, 2026	21.64	21.99	21.62	21.74	21.74	-0.64%	4,509,086
Sep 8, 2026	22.10	22.10	21.82	21.88	21.88	-1.44%	6,155,697
Sep 7, 2026	21.68	22.60	21.62	22.20	22.20	2.59%	9,031,396
Sep 4, 2026	21.71	22.18	21.53	21.64	21.64	0.46%	8,284,751
Sep 3, 2026	21.85	21.94	21.50	21.54	21.54	-0.60%	5,423,149
Sep 2, 2026	21.95	21.95	21.57	21.67	21.67	-1.90%	6,666,215
Sep 1, 2026	22.16	22.40	22.08	22.09	22.09	-0.85%	6,147,805
Aug 31, 2026	22.25	22.35	21.83	22.28	22.28	-1.02%	8,260,402
Aug 28, 2026	23.10	23.10	22.51	22.51	22.51	-2.76%	12,897,705
Aug 27, 2026	23.00	23.20	22.50	23.15	23.15	2.66%	13,086,265
Aug 26, 2026	22.42	22.68	22.31	22.55	22.55	0.85%	6,614,752
Aug 25, 2026	21.85	22.38	21.81	22.36	22.36	1.18%	5,900,040
Aug 24, 2026	22.17	22.58	21.84	22.10	22.10	-0.58%	7,854,833
Aug 21, 2026	22.00	22.25	21.80	22.23	22.23	0.32%	5,042,981
Aug 20, 2026	22.15	22.37	22.01	22.16	22.16	0.96%	5,604,239
Aug 19, 2026	22.63	22.76	21.90	21.95	21.95	-4.40%	10,194,962
Aug 18, 2026	23.07	23.23	22.63	22.96	22.96	-1.37%	10,357,850
Aug 17, 2026	23.05	23.28	22.82	23.28	23.28	0.13%	10,779,946
Aug 14, 2026	23.84	23.95	22.78	23.25	23.25	-2.43%	17,324,520
Aug 13, 2026	23.78	24.25	23.65	23.83	23.83	0.80%	16,554,667
Aug 12, 2026	23.58	23.93	23.50	23.64	23.64	0.17%	7,755,700
Aug 11, 2026	23.73	23.95	23.37	23.60	23.60	-1.13%	9,328,272
Aug 10, 2026	23.72	24.05	23.63	23.87	23.87	0.55%	11,044,296
Aug 7, 2026	23.80	23.83	23.32	23.74	23.74	-0.42%	13,285,602
Aug 6, 2026	24.16	24.39	23.60	23.84	23.84	-3.05%	19,484,566
Aug 5, 2026	24.13	24.82	24.13	24.59	24.59	-	19,039,376
Aug 4, 2026	24.57	24.70	24.18	24.59	24.59	1.49%	17,433,482
Aug 3, 2026	24.65	25.09	24.19	24.23	24.23	0.41%	21,782,211
Jul 31, 2026	23.68	24.39	23.65	24.13	24.13	4.37%	18,905,939
Jul 30, 2026	23.70	24.17	23.06	23.12	23.12	-3.91%	14,381,311
Jul 29, 2026	23.85	24.47	23.20	24.06	24.06	-0.74%	17,102,501
Jul 28, 2026	23.20	25.00	23.03	24.24	24.24	2.19%	21,238,193
Jul 27, 2026	22.78	23.77	22.40	23.72	23.72	3.13%	15,914,274
Jul 24, 2026	24.00	24.33	23.00	23.00	23.00	-7.44%	22,145,283
Jul 23, 2026	24.00	25.92	23.75	24.85	24.85	7.72%	31,164,794
Jul 22, 2026	21.90	23.36	21.76	23.07	23.07	4.11%	20,749,173
Jul 21, 2026	21.11	22.16	21.10	22.16	22.16	4.33%	17,303,159
Jul 20, 2026	20.67	21.45	20.67	21.24	21.24	2.76%	13,415,116
Jul 17, 2026	21.40	21.55	20.41	20.67	20.67	-3.41%	11,503,040
Jul 16, 2026	21.18	21.72	21.00	21.40	21.40	0.42%	9,548,657
Jul 15, 2026	21.80	21.80	21.20	21.31	21.31	-2.16%	9,073,175
Jul 14, 2026	21.90	22.25	21.21	21.78	21.78	1.63%	13,646,782
Jul 13, 2026	22.28	22.28	21.30	21.43	21.43	-3.94%	10,371,705
Jul 10, 2026	22.16	22.78	22.00	22.31	22.31	0.72%	12,881,385
Jul 9, 2026	22.00	22.15	21.26	22.15	22.15	0.73%	12,632,102
Jul 8, 2026	22.03	22.27	21.74	21.99	21.99	-0.14%	8,896,381
Jul 7, 2026	22.48	22.66	21.92	22.02	22.02	-2.05%	8,685,717