SHE:301687 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	47.77	48.43	45.79	47.53	47.53	-1.66%	2,831,724
Sep 10, 2026	49.00	49.56	48.12	48.33	48.33	-1.79%	2,325,426
Sep 9, 2026	49.63	50.68	49.02	49.21	49.21	-1.24%	2,433,228
Sep 8, 2026	50.70	50.72	49.60	49.83	49.83	-1.77%	2,670,918
Sep 7, 2026	48.73	51.08	48.57	50.73	50.73	3.87%	3,648,684
Sep 4, 2026	51.60	51.97	48.40	48.84	48.84	-4.10%	4,602,733
Sep 3, 2026	52.21	53.24	50.30	50.93	50.93	-2.43%	5,204,367
Sep 2, 2026	49.10	53.53	48.89	52.20	52.20	5.05%	7,047,630
Sep 1, 2026	51.04	51.15	49.30	49.69	49.69	-2.76%	2,820,899
Aug 31, 2026	50.01	51.44	49.55	51.10	51.10	1.43%	2,672,669
Aug 28, 2026	50.67	51.68	50.30	50.38	50.38	-1.27%	2,629,278
Aug 27, 2026	49.00	51.16	48.52	51.03	51.03	3.72%	3,071,076
Aug 26, 2026	50.05	50.55	48.16	49.20	49.20	-1.76%	2,359,730
Aug 25, 2026	46.87	50.49	46.75	50.08	50.08	4.51%	3,390,360
Aug 24, 2026	49.40	49.78	46.93	47.92	47.92	-2.86%	2,320,595
Aug 21, 2026	49.21	50.36	48.40	49.33	49.33	-0.64%	1,864,391
Aug 20, 2026	50.29	50.46	49.18	49.65	49.65	0.71%	1,989,783
Aug 19, 2026	51.00	51.45	49.24	49.30	49.30	-5.45%	3,289,221
Aug 18, 2026	52.60	53.58	51.80	52.14	52.14	-1.77%	3,372,996
Aug 17, 2026	51.65	53.50	51.19	53.08	53.08	2.79%	3,982,604
Aug 14, 2026	50.21	51.88	50.00	51.64	51.64	3.53%	3,610,306
Aug 13, 2026	51.68	51.80	49.88	49.88	49.88	-1.91%	3,058,856
Aug 12, 2026	50.80	51.15	50.45	50.85	50.85	0.38%	2,453,436
Aug 11, 2026	50.12	51.36	49.69	50.66	50.66	-0.61%	2,972,218
Aug 10, 2026	52.00	52.24	49.90	50.97	50.97	-1.14%	4,031,413
Aug 7, 2026	50.05	51.88	48.75	51.56	51.56	2.10%	5,620,871
Aug 6, 2026	49.34	51.46	48.86	50.50	50.50	1.39%	5,926,459
Aug 5, 2026	46.85	51.26	46.80	49.81	49.81	6.43%	6,821,105
Aug 4, 2026	46.02	47.02	45.40	46.80	46.80	1.92%	4,318,426
Aug 3, 2026	44.00	45.95	43.90	45.92	45.92	4.25%	3,338,634
Jul 31, 2026	44.99	46.88	43.94	44.05	44.05	2.80%	4,223,642
Jul 30, 2026	45.12	45.30	42.68	42.85	42.85	-5.16%	3,467,173
Jul 29, 2026	45.60	45.78	43.50	45.18	45.18	-0.64%	2,851,725
Jul 28, 2026	46.73	47.66	45.26	45.47	45.47	-4.37%	2,429,366
Jul 27, 2026	46.20	47.66	45.50	47.55	47.55	2.92%	2,603,810
Jul 24, 2026	47.71	48.25	45.80	46.20	46.20	-4.90%	3,069,271
Jul 23, 2026	47.51	48.94	47.30	48.58	48.58	1.25%	2,924,077
Jul 22, 2026	47.49	48.66	47.06	47.98	47.98	-0.35%	3,753,749
Jul 21, 2026	45.77	48.26	42.00	48.15	48.15	6.41%	5,714,089
Jul 20, 2026	51.21	51.59	44.01	45.25	45.25	-10.40%	5,809,126
Jul 17, 2026	52.30	53.60	50.08	50.50	50.50	-3.44%	5,780,008
Jul 16, 2026	52.16	54.59	51.66	52.30	52.30	-1.69%	2,927,056
Jul 15, 2026	55.39	55.86	52.50	53.20	53.20	-4.04%	3,389,889
Jul 14, 2026	53.89	56.48	53.56	55.44	55.44	2.90%	4,132,473
Jul 13, 2026	58.00	59.10	53.50	53.88	53.88	-8.05%	4,459,014
Jul 10, 2026	61.19	65.50	58.60	58.60	58.60	-5.35%	5,404,951
Jul 9, 2026	59.24	62.14	58.33	61.91	61.91	5.06%	4,731,703
Jul 8, 2026	64.11	64.50	58.78	58.93	58.93	-8.31%	3,844,709
Jul 7, 2026	66.77	67.43	63.74	64.27	64.27	-4.06%	3,365,840
Jul 6, 2026	74.00	74.07	66.03	66.99	66.99	-8.36%	4,970,265