SHE:301067 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	30.43	30.43	27.00	28.94	28.94	-4.52%	2,896,480
Oct 8, 2026	31.69	32.73	30.05	30.31	30.31	-4.54%	2,584,718
Sep 30, 2026	33.26	33.35	31.66	31.75	31.75	-3.50%	1,639,800
Sep 29, 2026	32.16	33.23	32.10	32.90	32.90	0.77%	1,679,300
Sep 28, 2026	34.62	34.83	32.41	32.65	32.65	-5.66%	3,741,109
Sep 24, 2026	33.86	35.83	33.76	34.61	34.61	2.25%	4,626,217
Sep 23, 2026	33.50	34.14	33.03	33.85	33.85	0.45%	2,276,896
Sep 22, 2026	33.63	33.98	33.10	33.70	33.70	1.20%	3,110,200
Sep 21, 2026	33.20	33.73	32.71	33.30	33.30	2.30%	3,219,820
Sep 18, 2026	33.20	33.25	32.00	32.55	32.55	-0.15%	2,818,000
Sep 17, 2026	32.69	33.75	32.51	32.60	32.60	-1.36%	2,538,206
Sep 16, 2026	30.85	33.41	30.75	33.05	33.05	6.58%	4,180,800
Sep 15, 2026	31.01	31.33	30.24	31.01	31.01	0.58%	1,800,980
Sep 14, 2026	30.59	31.25	30.26	30.83	30.83	0.59%	1,894,500
Sep 11, 2026	31.89	31.89	30.00	30.65	30.65	-3.80%	2,286,160
Sep 10, 2026	32.24	32.90	31.45	31.86	31.86	-1.85%	2,615,900
Sep 9, 2026	31.65	32.95	31.21	32.46	32.46	2.72%	3,845,736
Sep 8, 2026	31.80	31.95	30.50	31.60	31.60	0.38%	4,111,860
Sep 7, 2026	28.38	31.77	28.18	31.48	31.48	11.20%	5,716,238
Sep 4, 2026	30.54	30.94	28.03	28.31	28.31	-7.18%	5,240,958
Sep 3, 2026	32.07	32.25	29.53	30.50	30.50	-4.15%	4,822,580
Sep 2, 2026	29.84	32.25	29.51	31.82	31.82	5.57%	4,388,165
Sep 1, 2026	30.68	31.16	29.68	30.14	30.14	-1.54%	2,055,385
Aug 31, 2026	29.35	30.88	29.06	30.61	30.61	3.27%	2,988,375
Aug 28, 2026	28.49	30.57	27.91	29.64	29.64	4.00%	4,634,870
Aug 27, 2026	27.91	28.71	27.75	28.50	28.50	1.68%	1,998,253
Aug 26, 2026	28.71	28.94	27.40	28.03	28.03	-2.23%	2,107,700
Aug 25, 2026	28.20	28.96	27.50	28.67	28.67	1.24%	2,050,400
Aug 24, 2026	29.25	29.30	27.86	28.32	28.32	-3.18%	2,048,992
Aug 21, 2026	28.88	29.67	28.28	29.25	29.25	0.34%	1,780,339
Aug 20, 2026	29.71	29.80	28.86	29.15	29.15	-0.21%	2,287,800
Aug 19, 2026	31.25	31.66	28.92	29.21	29.21	-8.17%	3,412,300
Aug 18, 2026	30.84	32.36	30.24	31.81	31.81	2.38%	4,142,900
Aug 17, 2026	31.60	32.69	30.60	31.07	31.07	-2.17%	3,339,724
Aug 14, 2026	31.70	32.33	30.67	31.76	31.76	0.22%	2,483,400
Aug 13, 2026	33.01	33.13	31.51	31.69	31.69	-2.94%	2,870,340
Aug 12, 2026	31.30	33.01	30.83	32.65	32.65	5.63%	3,530,405
Aug 11, 2026	30.45	31.98	30.45	30.91	30.91	-1.06%	3,963,600
Aug 10, 2026	27.80	31.43	27.66	31.24	31.24	12.94%	4,978,275
Aug 7, 2026	27.80	28.17	26.97	27.66	27.66	-0.50%	2,035,600
Aug 6, 2026	27.12	28.16	26.83	27.80	27.80	1.02%	2,950,199
Aug 5, 2026	25.95	27.66	25.74	27.52	27.52	7.00%	4,311,700
Aug 4, 2026	24.62	25.85	24.24	25.72	25.72	4.81%	4,042,032
Aug 3, 2026	24.00	24.67	23.27	24.54	24.54	2.94%	3,631,352
Jul 31, 2026	22.78	24.35	22.53	23.84	23.84	9.26%	4,542,710
Jul 30, 2026	23.88	23.88	21.51	21.82	21.82	-8.70%	3,655,475
Jul 29, 2026	24.28	24.42	22.93	23.90	23.90	-2.13%	3,903,125
Jul 28, 2026	25.86	26.17	24.18	24.42	24.42	-6.04%	3,649,893
Jul 27, 2026	24.96	26.00	23.82	25.99	25.99	3.18%	5,658,419
Jul 24, 2026	21.92	25.30	21.57	25.19	25.19	13.78%	6,789,736