SHE:301033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	54.01	54.14	52.91	53.73	53.73	-0.44%	1,030,597
Aug 26, 2026	54.60	54.97	53.23	53.97	53.97	-1.55%	1,114,900
Aug 25, 2026	54.80	56.20	54.06	54.82	54.82	-0.87%	1,733,579
Aug 24, 2026	57.00	58.59	55.00	55.30	55.30	-2.68%	1,326,858
Aug 21, 2026	59.88	61.13	56.74	56.82	56.82	-5.80%	3,159,089
Aug 20, 2026	57.18	60.49	56.28	60.32	60.32	7.60%	2,497,302
Aug 19, 2026	57.28	59.16	55.68	56.06	56.06	-3.09%	1,300,209
Aug 18, 2026	55.52	58.58	54.81	57.85	57.85	4.40%	1,846,766
Aug 17, 2026	56.85	57.00	54.68	55.41	55.41	-2.96%	1,787,880
Aug 14, 2026	59.04	59.52	57.01	57.10	57.10	-4.39%	1,906,589
Aug 13, 2026	59.41	61.18	58.58	59.72	59.72	-0.47%	1,970,298
Aug 12, 2026	58.99	60.28	58.28	60.00	60.00	0.18%	1,651,815
Aug 11, 2026	59.05	61.00	58.09	59.89	59.89	0.32%	1,845,384
Aug 10, 2026	59.91	61.50	59.01	59.70	59.70	-4.11%	2,193,544
Aug 7, 2026	59.00	64.60	58.30	62.26	62.26	5.24%	2,522,695
Aug 6, 2026	59.40	59.50	58.05	59.16	59.16	-1.20%	1,219,581
Aug 5, 2026	58.00	59.95	57.42	59.88	59.88	2.25%	1,566,462
Aug 4, 2026	59.21	60.66	57.82	58.56	58.56	-1.06%	1,601,243
Aug 3, 2026	61.54	61.54	59.11	59.19	59.19	-3.91%	1,205,560