SHE:301024 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	33.45	33.45	30.89	32.68	32.68	-1.68%	880,343
Oct 8, 2026	33.57	34.30	32.53	33.24	33.24	-0.98%	891,900
Sep 30, 2026	33.99	35.49	33.20	33.57	33.57	-0.91%	943,600
Sep 29, 2026	33.64	35.08	33.63	33.88	33.88	0.86%	1,063,345
Sep 28, 2026	33.71	34.11	32.91	33.59	33.59	-1.09%	946,579
Sep 24, 2026	35.03	35.72	33.61	33.96	33.96	-3.50%	1,128,400
Sep 23, 2026	34.26	35.59	33.26	35.19	35.19	4.79%	1,214,728
Sep 22, 2026	33.95	34.17	32.69	33.58	33.58	2.88%	1,154,680
Sep 21, 2026	32.10	32.82	32.03	32.64	32.64	1.43%	757,029
Sep 18, 2026	31.60	32.47	31.60	32.18	32.18	1.67%	681,650
Sep 17, 2026	31.79	31.89	31.10	31.65	31.65	-0.44%	688,359
Sep 16, 2026	30.82	32.16	30.58	31.79	31.79	2.35%	783,300
Sep 15, 2026	32.74	32.74	30.93	31.06	31.06	-1.74%	806,300
Sep 14, 2026	30.96	32.10	30.96	31.61	31.61	0.03%	768,530
Sep 11, 2026	32.96	32.96	30.90	31.60	31.60	-3.89%	980,500
Sep 10, 2026	33.73	33.91	32.62	32.88	32.88	-3.18%	768,011
Sep 9, 2026	33.60	34.19	33.01	33.96	33.96	1.83%	871,411
Sep 8, 2026	33.82	34.04	33.31	33.35	33.35	-1.42%	826,655
Sep 7, 2026	33.64	34.30	33.20	33.83	33.83	0.77%	1,370,700
Sep 4, 2026	32.50	35.16	32.50	33.57	33.57	3.96%	1,831,685
Sep 3, 2026	33.14	33.88	32.23	32.29	32.29	-2.39%	757,715
Sep 2, 2026	33.63	33.63	32.74	33.08	33.08	-0.96%	971,100
Sep 1, 2026	32.99	33.79	32.65	33.40	33.40	0.21%	963,080
Aug 31, 2026	31.86	33.61	31.81	33.33	33.33	3.28%	1,285,587
Aug 28, 2026	32.23	32.81	31.83	32.27	32.27	0.94%	568,970
Aug 27, 2026	32.18	32.35	31.28	31.97	31.97	-0.68%	644,439
Aug 26, 2026	32.45	33.12	31.46	32.19	32.19	-0.86%	848,500
Aug 25, 2026	31.38	32.64	30.99	32.47	32.47	1.85%	1,131,716
Aug 24, 2026	31.41	32.16	31.30	31.88	31.88	1.34%	761,300
Aug 21, 2026	31.48	31.76	30.61	31.46	31.46	-0.85%	622,600
Aug 20, 2026	31.18	32.12	30.95	31.73	31.73	3.36%	856,874
Aug 19, 2026	31.66	31.87	30.61	30.70	30.70	-3.97%	968,914
Aug 18, 2026	32.05	32.17	31.30	31.97	31.97	-0.22%	756,300
Aug 17, 2026	32.08	32.37	31.39	32.04	32.04	0.38%	598,900
Aug 14, 2026	32.39	32.50	31.53	31.92	31.92	-1.18%	643,100
Aug 13, 2026	33.28	34.41	32.11	32.30	32.30	-2.15%	820,567
Aug 12, 2026	32.76	33.30	32.54	33.01	33.01	0.79%	696,700
Aug 11, 2026	32.50	34.00	31.90	32.75	32.75	0.12%	880,100
Aug 10, 2026	32.00	32.77	31.03	32.71	32.71	2.19%	1,326,014
Aug 7, 2026	32.11	32.62	31.10	32.01	32.01	-0.74%	794,409
Aug 6, 2026	31.82	32.49	31.36	32.25	32.25	0.44%	1,020,300
Aug 5, 2026	32.69	32.70	31.51	32.11	32.11	-1.98%	1,305,400
Aug 4, 2026	31.24	32.79	30.53	32.76	32.76	5.92%	1,565,685
Aug 3, 2026	29.26	31.76	28.72	30.93	30.93	6.25%	1,800,477
Jul 31, 2026	27.69	29.58	27.69	29.11	29.11	5.85%	1,337,677
Jul 30, 2026	28.98	29.80	27.10	27.50	27.50	-5.66%	1,244,033
Jul 29, 2026	28.33	29.90	27.81	29.15	29.15	2.97%	1,253,050
Jul 28, 2026	28.32	29.59	27.90	28.31	28.31	-1.05%	1,050,447
Jul 27, 2026	27.62	28.95	27.56	28.61	28.61	3.62%	867,850
Jul 24, 2026	27.67	28.12	26.97	27.61	27.61	-1.32%	929,300