SHE:301046 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	27.88	30.07	26.69	28.32	28.32	1.58%	10,682,460
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
Aug 25, 2026	22.80	23.26	22.02	23.11	23.11	0.83%	3,924,186
Aug 24, 2026	21.96	22.93	21.86	22.92	22.92	4.90%	5,004,373
Aug 21, 2026	21.83	22.04	21.00	21.85	21.85	-0.41%	3,550,959
Aug 20, 2026	21.20	22.18	20.81	21.94	21.94	6.71%	5,600,364
Aug 19, 2026	21.21	21.58	20.43	20.56	20.56	-3.29%	4,890,171
Aug 18, 2026	20.85	21.58	20.21	21.26	21.26	3.30%	4,112,174
Aug 17, 2026	20.08	20.74	19.60	20.58	20.58	3.42%	2,792,438
Aug 14, 2026	20.04	20.19	19.56	19.90	19.90	-0.05%	1,950,848
Aug 13, 2026	20.59	20.77	19.80	19.91	19.91	-2.88%	2,378,347
Aug 12, 2026	20.21	20.70	20.08	20.50	20.50	1.59%	2,154,263
Aug 11, 2026	20.40	20.60	19.70	20.18	20.18	-1.18%	3,146,473
Aug 10, 2026	19.54	20.92	19.50	20.42	20.42	4.93%	4,806,839
Aug 7, 2026	19.32	19.70	18.83	19.46	19.46	0.78%	4,499,732
Aug 6, 2026	19.07	19.51	18.71	19.31	19.31	0.78%	2,804,980
Aug 5, 2026	18.50	19.52	18.18	19.16	19.16	5.10%	4,104,562
Aug 4, 2026	17.49	18.44	17.40	18.23	18.23	5.25%	3,385,300