SHE:301004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	36.49	36.75	35.00	35.14	35.14	-3.70%	2,512,705
Sep 29, 2026	36.90	38.30	35.33	36.49	36.49	-4.68%	3,290,955
Sep 28, 2026	34.48	39.24	34.48	38.28	38.28	17.06%	4,761,154
Sep 24, 2026	32.73	34.26	32.70	32.70	32.70	-0.70%	520,300
Sep 23, 2026	33.39	33.68	32.86	32.93	32.93	-2.57%	474,000
Sep 22, 2026	34.57	34.97	33.88	34.60	33.80	1.26%	867,100
Sep 21, 2026	33.34	34.66	33.00	34.17	33.38	2.92%	889,100
Sep 18, 2026	32.68	33.80	32.34	33.20	32.43	1.78%	406,940
Sep 17, 2026	32.82	33.29	32.37	32.62	31.87	-0.64%	346,600
Sep 16, 2026	33.08	33.08	32.22	32.83	32.07	-0.76%	390,400
Sep 15, 2026	32.89	33.34	32.25	33.08	32.32	1.38%	574,800
Sep 14, 2026	32.38	33.07	31.90	32.63	31.88	0.87%	423,404
Sep 11, 2026	33.10	33.40	32.12	32.35	31.60	-2.44%	375,300
Sep 10, 2026	33.36	33.49	32.89	33.16	32.39	-0.54%	422,900
Sep 9, 2026	33.50	33.99	32.85	33.34	32.57	-0.92%	466,112
Sep 8, 2026	33.56	33.89	33.44	33.65	32.87	0.27%	387,480
Sep 7, 2026	34.93	34.95	33.47	33.56	32.78	-3.95%	915,100
Sep 4, 2026	35.29	35.46	34.81	34.94	34.13	-	340,780
Sep 3, 2026	34.86	35.25	34.75	34.94	34.13	0.52%	421,000
Sep 2, 2026	36.05	36.27	34.70	34.76	33.96	-3.63%	656,700
Sep 1, 2026	36.10	36.83	35.93	36.07	35.24	-0.08%	821,700
Aug 31, 2026	35.30	37.50	35.29	36.10	35.27	4.34%	1,396,456
Aug 28, 2026	35.19	35.37	34.49	34.60	33.80	-1.70%	500,100
Aug 27, 2026	35.68	35.89	34.87	35.20	34.39	-1.84%	680,700
Aug 26, 2026	35.58	36.00	35.04	35.86	35.03	1.76%	653,800
Aug 25, 2026	34.05	35.26	33.72	35.24	34.43	3.16%	607,091
Aug 24, 2026	33.93	34.16	33.52	34.16	33.37	1.18%	413,300
Aug 21, 2026	34.55	34.55	33.36	33.76	32.98	-2.60%	682,360
Aug 20, 2026	33.90	34.94	33.90	34.66	33.86	2.51%	845,172
Aug 19, 2026	34.18	35.50	33.76	33.81	33.03	-0.65%	1,356,863
Aug 18, 2026	34.40	34.40	33.34	34.03	33.24	-1.10%	618,200
Aug 17, 2026	34.60	35.10	34.03	34.41	33.61	0.50%	457,700
Aug 14, 2026	34.57	34.76	34.14	34.24	33.45	-0.47%	433,820
Aug 13, 2026	35.05	35.50	34.40	34.40	33.60	-2.49%	618,220
Aug 12, 2026	35.70	35.80	35.16	35.28	34.46	-1.12%	583,440
Aug 11, 2026	36.00	36.50	35.44	35.68	34.86	-1.82%	551,004
Aug 10, 2026	35.60	37.00	35.30	36.34	35.50	2.74%	908,445
Aug 7, 2026	35.77	36.16	34.91	35.37	34.55	-1.75%	770,100
Aug 6, 2026	35.62	36.43	35.20	36.00	35.17	0.25%	926,578
Aug 5, 2026	36.50	36.50	35.55	35.91	35.08	-1.48%	919,540
Aug 4, 2026	38.34	38.46	36.26	36.45	35.61	-4.08%	1,178,035
Aug 3, 2026	37.50	38.20	37.11	38.00	37.12	1.06%	966,401
Jul 31, 2026	38.09	38.67	36.32	37.60	36.73	-1.83%	2,062,616
Jul 30, 2026	37.27	38.54	36.90	38.30	37.41	3.18%	995,194
Jul 29, 2026	35.98	37.28	35.54	37.12	36.26	3.83%	1,139,040
Jul 28, 2026	34.86	35.79	34.01	35.75	34.92	3.35%	855,740
Jul 27, 2026	32.24	34.79	32.24	34.59	33.79	6.20%	860,887
Jul 24, 2026	33.33	33.34	32.35	32.57	31.82	-2.34%	525,200
Jul 23, 2026	33.30	33.66	32.75	33.35	32.58	-0.63%	651,420
Jul 22, 2026	32.85	33.58	32.40	33.56	32.78	0.90%	751,797