SHE:301046 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	29.60	31.88	29.41	31.04	31.04	6.78%	10,742,819
Nov 10, 2026	28.46	29.15	27.50	29.07	29.07	5.29%	6,945,574
Nov 9, 2026	27.43	28.80	27.08	27.61	27.61	2.64%	8,507,615
Nov 6, 2026	23.80	28.00	23.70	26.90	26.90	5.82%	11,697,735
Nov 5, 2026	24.42	26.30	24.02	25.42	25.42	0.43%	9,443,388
Nov 4, 2026	25.09	27.00	23.35	25.31	25.31	1.73%	12,582,593
Nov 3, 2026	23.75	25.87	23.48	24.88	24.88	4.32%	9,388,162
Nov 2, 2026	22.69	24.20	21.94	23.85	23.85	4.06%	7,904,961
Oct 30, 2026	23.89	24.87	22.91	22.92	22.92	-5.95%	6,592,651
Oct 29, 2026	25.72	26.97	24.30	24.37	24.37	-5.36%	4,741,200
Oct 28, 2026	24.80	25.92	24.09	25.75	25.75	4.38%	6,256,123
Oct 27, 2026	26.14	26.36	24.61	24.67	24.67	-4.60%	4,777,064
Oct 26, 2026	26.00	26.93	25.58	25.86	25.86	-1.79%	5,465,035
Oct 23, 2026	26.18	26.66	22.90	26.33	26.33	-0.42%	10,616,006
Oct 22, 2026	29.33	29.89	26.44	26.44	26.44	-9.61%	7,079,315
Oct 21, 2026	28.97	29.95	28.40	29.25	29.25	3.28%	6,559,161
Oct 20, 2026	27.88	30.07	26.69	28.32	28.32	1.58%	10,682,459
Oct 19, 2026	26.77	28.79	24.61	27.88	27.88	2.76%	14,009,400
Oct 16, 2026	26.00	27.66	25.62	27.13	27.13	5.85%	8,458,021
Oct 15, 2026	26.42	26.87	25.34	25.63	25.63	-5.21%	5,614,419
Oct 14, 2026	27.13	27.79	26.38	27.04	27.04	-0.59%	4,597,845
Oct 13, 2026	26.95	27.75	26.01	27.20	27.20	-0.07%	7,327,038
Oct 12, 2026	28.86	29.80	26.48	27.22	27.22	-5.75%	10,152,990
Oct 9, 2026	31.69	31.69	27.70	28.88	28.88	-8.78%	10,599,374
Oct 8, 2026	33.15	33.33	29.22	31.66	31.66	-4.47%	8,962,491
Sep 30, 2026	33.43	33.94	33.00	33.14	33.14	-0.87%	3,052,790
Sep 29, 2026	33.11	34.15	32.81	33.43	33.43	-0.65%	3,618,284
Sep 28, 2026	34.81	35.15	32.89	33.65	33.65	-2.38%	6,976,141
Sep 24, 2026	34.99	35.96	33.95	34.47	34.47	-0.89%	6,889,490
Sep 23, 2026	34.63	35.80	33.93	34.78	34.78	0.46%	4,847,885
Sep 22, 2026	34.56	35.50	34.20	34.62	34.62	0.67%	5,278,806
Sep 21, 2026	32.56	34.78	32.07	34.39	34.39	6.44%	7,049,495
Sep 18, 2026	31.55	32.60	31.42	32.31	32.31	2.87%	5,194,523
Sep 17, 2026	31.08	32.55	30.93	31.41	31.41	0.06%	5,834,951
Sep 16, 2026	31.53	32.91	31.26	31.39	31.39	-0.95%	5,745,680
Sep 15, 2026	31.93	32.00	31.21	31.69	31.69	0.99%	3,991,445
Sep 14, 2026	31.09	31.95	30.80	31.38	31.38	-	6,113,363
Sep 11, 2026	32.83	33.00	31.30	31.38	31.38	-5.20%	7,425,415
Sep 10, 2026	32.14	33.30	31.83	33.10	33.10	2.10%	7,499,153
Sep 9, 2026	31.80	32.49	31.11	32.42	32.42	6.57%	11,022,065
Sep 8, 2026	31.24	31.50	30.08	30.42	30.42	-3.12%	9,506,221
Sep 7, 2026	27.89	31.55	27.61	31.40	31.40	14.60%	16,541,881
Sep 4, 2026	28.24	28.76	27.09	27.40	27.40	0.81%	8,858,002
Sep 3, 2026	26.39	29.69	26.39	27.18	27.18	5.64%	14,396,025
Sep 2, 2026	24.51	25.80	24.10	25.73	25.73	4.42%	4,644,971
Sep 1, 2026	24.95	25.31	24.57	24.64	24.64	-2.22%	3,766,700
Aug 31, 2026	23.58	25.55	23.56	25.20	25.20	7.74%	7,455,600
Aug 28, 2026	23.20	24.08	22.80	23.39	23.39	-	4,037,900
Aug 27, 2026	22.96	23.45	22.51	23.39	23.39	1.70%	2,825,000
Aug 26, 2026	23.11	23.38	22.72	23.00	23.00	-0.48%	2,293,600