SHE:301049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	17.60	18.39	16.89	18.34	18.34	2.75%	1,947,700
Oct 22, 2026	18.01	18.69	17.85	17.85	17.85	-2.35%	1,045,500
Oct 21, 2026	18.54	18.90	18.20	18.28	18.28	-0.71%	1,048,600
Oct 20, 2026	18.20	18.79	18.13	18.41	18.41	0.55%	982,800
Oct 19, 2026	18.73	18.86	17.59	18.31	18.31	-2.40%	1,823,600
Oct 16, 2026	19.06	19.49	18.68	18.76	18.76	-0.32%	1,910,900
Oct 15, 2026	19.16	19.24	18.59	18.82	18.82	-2.99%	1,081,927
Oct 14, 2026	20.45	20.51	19.33	19.40	19.40	-4.34%	948,804
Oct 13, 2026	19.71	20.47	19.04	20.28	20.28	1.05%	1,090,300
Oct 12, 2026	20.71	20.79	19.81	20.07	20.07	-2.90%	1,396,841
Oct 9, 2026	20.95	20.95	19.73	20.67	20.67	-0.72%	1,272,500
Oct 8, 2026	20.91	21.23	20.43	20.82	20.82	-0.29%	886,500
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