SHE:301022 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	22.94	22.94	22.27	22.31	22.31	-1.15%	906,940
Sep 29, 2026	22.50	22.74	21.88	22.57	22.57	1.71%	1,013,828
Sep 28, 2026	22.25	22.53	21.90	22.19	22.19	-0.49%	906,341
Sep 24, 2026	22.33	22.64	22.30	22.30	22.30	-0.76%	801,450
Sep 23, 2026	22.70	22.71	22.18	22.47	22.47	-0.93%	777,700
Sep 22, 2026	22.57	23.32	22.52	22.68	22.68	0.31%	1,303,300
Sep 21, 2026	22.40	22.75	22.11	22.61	22.61	1.89%	1,219,159
Sep 18, 2026	22.25	22.30	21.94	22.19	22.19	1.14%	1,172,700
Sep 17, 2026	21.13	21.95	21.01	21.94	21.94	3.49%	1,333,300
Sep 16, 2026	20.95	21.30	20.78	21.20	21.20	0.76%	657,800
Sep 15, 2026	21.66	21.82	21.04	21.04	21.04	-3.80%	873,800
Sep 14, 2026	21.43	22.09	21.24	21.87	21.87	1.63%	1,083,000
Sep 11, 2026	21.90	22.05	21.06	21.52	21.52	-3.19%	1,578,933
Sep 10, 2026	22.52	22.52	21.95	22.23	22.23	-1.29%	1,064,123
Sep 9, 2026	22.82	23.01	22.41	22.52	22.52	-2.47%	1,415,500
Sep 8, 2026	22.85	23.27	21.90	23.09	23.09	0.39%	3,048,806
Sep 7, 2026	23.48	23.72	22.90	23.00	23.00	-0.61%	1,917,515
Sep 4, 2026	23.39	23.85	23.05	23.14	23.14	-0.90%	1,832,964
Sep 3, 2026	23.71	24.09	23.33	23.35	23.35	-1.48%	1,664,500
Sep 2, 2026	23.64	23.84	23.08	23.70	23.70	0.30%	1,430,869
Sep 1, 2026	23.56	23.80	23.35	23.63	23.63	0.25%	1,219,214
Aug 31, 2026	23.40	23.57	22.96	23.57	23.57	2.03%	982,386
Aug 28, 2026	22.93	23.46	22.73	23.10	23.10	1.32%	1,310,330
Aug 27, 2026	22.58	23.01	22.58	22.80	22.80	-0.26%	1,178,200
Aug 26, 2026	23.13	23.29	22.30	22.86	22.86	-1.89%	2,179,550
Aug 25, 2026	22.63	23.44	22.45	23.30	23.30	3.01%	1,174,500
Aug 24, 2026	23.14	23.36	22.50	22.62	22.62	-2.16%	1,148,146
Aug 21, 2026	22.00	23.18	22.00	23.12	23.12	0.74%	1,350,308
Aug 20, 2026	22.60	23.13	22.57	22.95	22.95	2.59%	953,247
Aug 19, 2026	22.92	23.65	22.31	22.37	22.37	-4.40%	1,785,416
Aug 18, 2026	23.34	23.44	22.94	23.40	23.40	0.09%	897,615
Aug 17, 2026	23.13	23.45	22.83	23.38	23.38	1.34%	768,083
Aug 14, 2026	23.13	23.35	22.89	23.07	23.07	-0.26%	1,034,738
Aug 13, 2026	23.48	23.68	23.13	23.13	23.13	-1.83%	968,400
Aug 12, 2026	23.32	23.69	23.22	23.56	23.56	0.55%	854,931
Aug 11, 2026	23.51	23.58	23.01	23.43	23.43	-0.26%	1,176,800
Aug 10, 2026	22.71	23.59	22.41	23.49	23.49	3.48%	1,477,700
Aug 7, 2026	22.96	23.16	22.26	22.70	22.70	-0.26%	1,226,500
Aug 6, 2026	23.13	23.31	22.42	22.76	22.76	-1.64%	1,768,200
Aug 5, 2026	22.80	23.52	22.60	23.14	23.14	1.40%	2,089,457
Aug 4, 2026	22.41	22.92	22.20	22.82	22.82	2.10%	1,629,500
Aug 3, 2026	21.90	22.50	21.62	22.35	22.35	1.92%	1,639,219
Jul 31, 2026	21.52	22.21	21.35	21.93	21.93	0.60%	2,736,800
Jul 30, 2026	21.66	22.16	21.51	21.80	21.80	-0.09%	1,591,534
Jul 29, 2026	21.59	22.06	21.03	21.82	21.82	2.63%	1,989,091
Jul 28, 2026	20.98	21.91	20.98	21.26	21.26	-0.56%	1,586,447
Jul 27, 2026	19.69	21.89	19.69	21.38	21.38	8.64%	2,433,896
Jul 24, 2026	20.30	20.30	19.63	19.68	19.68	-3.77%	945,950
Jul 23, 2026	19.59	20.45	19.45	20.45	20.45	4.60%	1,120,970
Jul 22, 2026	20.03	20.28	19.42	19.55	19.55	-2.98%	1,750,946