SHE:301043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	47.85	49.42	47.29	47.37	47.37	-2.25%	561,900
Sep 29, 2026	48.34	49.05	47.41	48.46	48.46	0.23%	913,548
Sep 28, 2026	49.25	49.25	47.20	48.35	48.35	-1.14%	888,283
Sep 24, 2026	50.20	51.18	48.58	48.91	48.91	-3.89%	1,207,000
Sep 23, 2026	50.36	51.38	49.20	50.89	50.89	2.66%	1,499,800
Sep 22, 2026	49.89	50.87	49.17	49.57	49.57	-0.46%	891,900
Sep 21, 2026	49.42	50.95	49.40	50.10	49.80	0.87%	1,061,307
Sep 18, 2026	49.84	49.99	49.00	49.67	49.37	1.00%	1,033,383
Sep 17, 2026	49.50	52.70	49.01	49.18	48.89	-3.76%	1,042,235
Sep 16, 2026	50.82	51.50	49.90	51.10	50.79	0.97%	823,385
Sep 15, 2026	51.63	51.63	50.14	50.61	50.31	-2.43%	905,663
Sep 14, 2026	51.00	51.99	48.64	51.87	51.56	0.43%	1,940,756
Sep 11, 2026	54.49	54.90	50.90	51.65	51.34	-5.58%	2,008,083
Sep 10, 2026	51.60	55.88	51.11	54.70	54.37	5.93%	2,572,117
Sep 9, 2026	50.70	52.80	50.04	51.64	51.33	1.49%	1,719,700
Sep 8, 2026	50.40	51.35	49.44	50.88	50.58	2.91%	1,216,600
Sep 7, 2026	48.50	50.18	47.72	49.44	49.14	2.23%	1,347,700
Sep 4, 2026	48.50	49.60	47.51	48.36	48.07	0.86%	1,417,800
Sep 3, 2026	47.35	50.58	47.00	47.95	47.66	1.27%	1,948,900
Sep 2, 2026	44.66	47.85	43.68	47.35	47.07	6.86%	1,706,500
Sep 1, 2026	44.19	44.95	43.54	44.31	44.04	0.25%	664,854
Aug 31, 2026	43.43	44.48	43.43	44.20	43.94	0.55%	638,700
Aug 28, 2026	43.83	44.60	43.01	43.96	43.70	0.83%	692,100
Aug 27, 2026	45.01	45.01	42.97	43.60	43.34	-1.93%	686,500
Aug 26, 2026	44.98	45.96	44.05	44.46	44.19	-1.70%	620,700
Aug 25, 2026	44.50	45.30	43.21	45.23	44.96	3.19%	630,100
Aug 24, 2026	44.50	44.50	43.10	43.83	43.57	-0.34%	579,800
Aug 21, 2026	43.88	44.11	42.89	43.98	43.72	0.23%	877,569
Aug 20, 2026	36.24	44.37	36.24	43.88	43.62	5.46%	1,174,319
Aug 19, 2026	43.60	44.55	41.33	41.61	41.36	-6.28%	837,400
Aug 18, 2026	45.03	45.03	43.43	44.40	44.13	-0.85%	651,750
Aug 17, 2026	43.80	44.80	42.71	44.78	44.51	1.70%	1,022,400
Aug 14, 2026	44.92	46.49	43.41	44.03	43.77	-0.18%	1,647,700
Aug 13, 2026	44.01	46.05	43.68	44.11	43.85	1.29%	1,153,700
Aug 12, 2026	43.19	43.60	42.18	43.55	43.29	1.30%	735,800
Aug 11, 2026	43.52	43.98	42.15	42.99	42.73	-2.27%	723,000
Aug 10, 2026	42.79	44.19	42.37	43.99	43.73	2.61%	713,000
Aug 7, 2026	43.00	44.85	42.13	42.87	42.61	-0.79%	1,081,000
Aug 6, 2026	41.55	43.96	41.34	43.21	42.95	4.00%	843,600
Aug 5, 2026	40.53	41.99	39.66	41.55	41.30	2.64%	737,000
Aug 4, 2026	39.87	41.89	39.51	40.48	40.24	1.56%	908,800
Aug 3, 2026	37.74	40.28	37.74	39.86	39.62	3.53%	941,100
Jul 31, 2026	37.39	39.58	37.28	38.50	38.27	4.88%	980,800
Jul 30, 2026	37.89	38.64	35.81	36.71	36.49	-3.95%	1,017,600
Jul 29, 2026	38.03	38.59	37.33	38.22	37.99	0.05%	683,200
Jul 28, 2026	39.30	40.30	38.03	38.20	37.97	-2.75%	710,019
Jul 27, 2026	38.80	39.98	37.95	39.28	39.04	1.42%	981,500
Jul 24, 2026	38.40	40.47	37.48	38.73	38.50	0.91%	948,800
Jul 23, 2026	35.77	38.69	35.15	38.38	38.15	6.52%	1,258,200
Jul 22, 2026	38.31	38.40	35.59	36.03	35.81	-1.69%	1,021,400