SHE:301049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	21.16	21.39	20.69	20.88	20.88	-0.85%	801,700
Sep 29, 2026	20.41	21.18	20.39	21.06	21.06	3.34%	1,022,241
Sep 28, 2026	20.63	20.68	20.08	20.38	20.38	-1.21%	968,254
Sep 24, 2026	20.36	20.80	20.31	20.63	20.63	0.29%	667,400
Sep 23, 2026	20.80	20.95	20.27	20.57	20.57	-0.15%	722,400
Sep 22, 2026	20.10	20.65	19.96	20.60	20.60	2.49%	1,014,196
Sep 21, 2026	19.87	20.12	19.52	20.10	20.10	1.57%	1,220,200
Sep 18, 2026	19.84	20.10	19.63	19.79	19.79	0.97%	747,000
Sep 17, 2026	19.61	19.73	19.04	19.60	19.60	-0.05%	809,800
Sep 16, 2026	19.10	19.69	19.01	19.61	19.61	2.24%	885,900
Sep 15, 2026	20.00	20.48	19.15	19.18	19.18	-4.58%	1,072,400
Sep 14, 2026	19.83	20.39	19.47	20.10	20.10	1.88%	1,149,700
Sep 11, 2026	20.26	20.26	19.32	19.73	19.73	-3.05%	1,284,400
Sep 10, 2026	20.88	20.88	20.32	20.35	20.35	-2.54%	837,500
Sep 9, 2026	20.78	20.95	20.61	20.88	20.88	0.87%	876,081
Sep 8, 2026	20.76	20.92	20.64	20.70	20.70	-0.29%	613,500
Sep 7, 2026	20.46	21.09	20.46	20.76	20.76	1.02%	1,304,700
Sep 4, 2026	20.80	21.03	20.32	20.55	20.55	-0.63%	1,030,300
Sep 3, 2026	21.01	21.39	20.63	20.68	20.68	-1.66%	835,200
Sep 2, 2026	21.15	21.20	20.60	21.03	21.03	-0.57%	938,800
Sep 1, 2026	21.00	21.27	20.68	21.15	21.15	0.67%	914,300
Aug 31, 2026	20.45	21.06	20.43	21.01	21.01	1.89%	846,877
Aug 28, 2026	20.31	20.67	20.25	20.62	20.62	1.53%	941,227
Aug 27, 2026	20.17	20.47	20.05	20.31	20.31	-1.79%	1,699,927
Aug 26, 2026	20.34	20.98	20.09	20.68	20.68	1.92%	2,086,000
Aug 25, 2026	19.81	20.40	19.57	20.29	20.29	2.17%	1,351,375
Aug 24, 2026	20.42	20.42	19.65	19.86	19.86	-2.17%	1,056,000
Aug 21, 2026	19.98	20.40	19.45	20.30	20.30	0.79%	1,248,400
Aug 20, 2026	19.55	20.17	19.55	20.14	20.14	3.76%	748,906
Aug 19, 2026	19.85	20.05	19.34	19.41	19.41	-2.71%	925,394
Aug 18, 2026	20.38	20.48	19.83	19.95	19.95	-2.11%	983,400
Aug 17, 2026	19.67	20.47	19.54	20.38	20.38	3.35%	1,291,624
Aug 14, 2026	19.51	19.92	19.26	19.72	19.72	1.08%	1,176,300
Aug 13, 2026	19.82	19.99	19.50	19.51	19.51	-1.81%	772,300
Aug 12, 2026	19.60	19.94	19.52	19.87	19.87	1.38%	908,300
Aug 11, 2026	19.73	19.85	19.30	19.60	19.60	-1.11%	1,019,725
Aug 10, 2026	19.07	19.88	18.86	19.82	19.82	3.93%	1,313,600
Aug 7, 2026	19.28	19.28	18.73	19.07	19.07	-0.73%	1,013,500
Aug 6, 2026	19.17	19.35	18.83	19.21	19.21	0.63%	1,109,900
Aug 5, 2026	19.40	19.59	18.83	19.09	19.09	-0.52%	1,271,600
Aug 4, 2026	19.22	19.25	18.90	19.19	19.19	1.00%	1,232,300
Aug 3, 2026	18.40	19.00	18.28	19.00	19.00	2.76%	1,611,900
Jul 31, 2026	17.83	18.80	17.83	18.49	18.49	2.38%	1,166,150
Jul 30, 2026	18.00	18.55	17.72	18.06	18.06	-0.44%	1,500,800
Jul 29, 2026	17.47	18.25	17.41	18.14	18.14	4.31%	1,824,800
Jul 28, 2026	17.40	17.84	17.26	17.39	17.39	-0.11%	1,321,100
Jul 27, 2026	16.90	17.60	16.83	17.41	17.41	3.02%	1,050,000
Jul 24, 2026	17.17	17.25	16.58	16.90	16.90	-2.14%	1,029,900
Jul 23, 2026	16.41	17.32	16.40	17.27	17.27	5.24%	1,447,500
Jul 22, 2026	16.78	16.98	16.25	16.41	16.41	-3.19%	1,550,219