SHE:301033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	51.61	51.61	49.75	49.78	49.78	-3.15%	946,711
Nov 12, 2026	52.20	52.58	51.30	51.40	51.40	-1.63%	1,207,400
Nov 11, 2026	51.90	52.41	51.51	52.25	52.25	0.40%	833,200
Nov 10, 2026	52.79	52.89	51.50	52.04	52.04	-0.50%	1,195,670
Nov 9, 2026	53.80	54.49	52.05	52.30	52.30	-2.15%	1,073,770
Nov 6, 2026	53.04	54.96	52.85	53.45	53.45	-3.19%	1,020,700
Nov 5, 2026	53.41	56.36	53.40	55.21	55.21	3.39%	1,381,356
Nov 4, 2026	52.41	53.56	51.58	53.40	53.40	2.06%	1,077,056
Nov 3, 2026	52.41	53.82	51.51	52.32	52.32	-0.68%	1,136,192
Nov 2, 2026	53.20	53.62	51.20	52.68	52.68	-0.57%	1,476,403
Oct 30, 2026	51.82	55.00	51.20	52.98	52.98	0.91%	1,538,208
Oct 29, 2026	53.51	54.54	52.08	52.50	52.50	-1.87%	996,908
Oct 28, 2026	51.87	55.15	51.63	53.50	53.50	3.00%	1,576,482
Oct 27, 2026	53.40	53.99	51.94	51.94	51.94	-3.83%	1,373,900
Oct 26, 2026	52.33	54.26	51.60	54.01	54.01	3.29%	2,290,984
Oct 23, 2026	47.66	52.56	47.00	52.29	52.29	9.71%	2,731,433
Oct 22, 2026	48.40	49.46	47.02	47.66	47.66	-3.83%	1,420,114
Oct 21, 2026	48.80	50.88	48.80	49.56	49.56	1.16%	1,149,931
Oct 20, 2026	46.72	48.99	46.72	48.99	48.99	3.07%	823,800
Oct 19, 2026	47.13	47.99	46.35	47.53	47.53	-0.23%	688,000
Oct 16, 2026	48.21	50.05	47.05	47.64	47.64	-0.25%	797,692
Oct 15, 2026	48.20	48.54	47.30	47.76	47.76	-2.57%	666,992
Oct 14, 2026	49.69	50.26	48.87	49.02	49.02	-2.02%	508,822
Oct 13, 2026	50.29	50.29	48.31	50.03	50.03	-0.34%	856,502
Oct 12, 2026	53.18	53.18	50.20	50.20	50.20	-5.55%	1,284,388
Oct 9, 2026	52.51	53.97	50.90	53.15	53.15	1.70%	1,086,348
Oct 8, 2026	53.96	54.26	51.90	52.26	52.26	-2.61%	712,843
Sep 30, 2026	53.87	54.98	53.40	53.66	53.66	0.51%	881,043
Sep 29, 2026	54.57	55.11	53.00	53.39	53.39	-1.00%	694,248
Sep 28, 2026	54.80	54.96	53.17	53.93	53.93	-0.77%	833,388
Sep 24, 2026	55.62	56.51	54.35	54.35	54.35	-2.88%	640,367
Sep 23, 2026	55.86	56.28	55.48	55.96	55.96	-0.52%	706,900
Sep 22, 2026	54.97	58.38	54.58	56.25	56.25	2.18%	1,598,769
Sep 21, 2026	54.00	56.00	53.33	55.05	55.05	2.74%	1,782,600
Sep 18, 2026	53.30	54.38	53.17	53.58	53.58	1.44%	692,957
Sep 17, 2026	53.00	53.64	52.62	52.82	52.82	-0.26%	490,082
Sep 16, 2026	51.18	53.40	50.61	52.96	52.96	3.32%	1,128,502
Sep 15, 2026	51.82	52.90	51.04	51.26	51.26	-0.97%	609,900
Sep 14, 2026	51.19	51.98	50.58	51.76	51.76	1.57%	371,784
Sep 11, 2026	52.38	52.55	50.70	50.96	50.96	-3.08%	753,400
Sep 10, 2026	54.11	54.11	52.01	52.58	52.58	-3.26%	752,020
Sep 9, 2026	55.19	55.19	53.89	54.35	54.35	-1.68%	701,365
Sep 8, 2026	55.07	55.60	54.44	55.28	55.28	0.71%	722,619
Sep 7, 2026	54.25	55.20	54.00	54.89	54.89	1.37%	698,700
Sep 4, 2026	53.60	55.58	53.60	54.15	54.15	1.01%	1,273,591
Sep 3, 2026	53.58	53.96	53.10	53.61	53.61	0.15%	496,860
Sep 2, 2026	53.28	54.07	53.02	53.53	53.53	-1.04%	814,221
Sep 1, 2026	54.31	54.81	53.67	54.09	54.09	-0.07%	724,699
Aug 31, 2026	53.06	54.26	52.70	54.13	54.13	0.78%	776,200
Aug 28, 2026	53.63	54.06	53.00	53.71	53.71	-0.04%	1,090,818