SHE:301068 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	23.72	23.81	23.14	23.41	23.41	-0.97%	1,169,228
Sep 29, 2026	23.99	24.27	23.55	23.64	23.64	-0.84%	1,275,180
Sep 28, 2026	25.06	25.06	23.77	23.84	23.84	-4.91%	1,498,657
Sep 24, 2026	25.80	26.01	25.04	25.07	25.07	-3.69%	1,059,500
Sep 23, 2026	26.72	26.79	25.77	26.13	26.03	-2.83%	1,135,500
Sep 22, 2026	26.60	27.00	25.22	26.89	26.79	2.48%	2,102,334
Sep 21, 2026	26.19	26.65	25.88	26.24	26.14	1.51%	1,055,950
Sep 18, 2026	25.60	26.00	25.49	25.85	25.75	1.45%	1,502,930
Sep 17, 2026	24.83	25.62	24.48	25.48	25.38	2.99%	2,208,191
Sep 16, 2026	23.30	25.70	23.07	24.74	24.65	3.08%	4,293,759
Sep 15, 2026	27.38	27.44	23.33	24.00	23.91	-12.38%	5,480,048
Sep 14, 2026	27.02	28.18	26.78	27.39	27.29	1.18%	826,295
Sep 11, 2026	27.62	27.62	26.18	27.07	26.97	-2.06%	1,070,300
Sep 10, 2026	28.64	29.00	27.50	27.64	27.53	-3.83%	676,500
Sep 9, 2026	28.38	29.18	28.27	28.74	28.63	1.45%	1,040,000
Sep 8, 2026	28.32	28.55	27.90	28.33	28.22	0.82%	662,800
Sep 7, 2026	27.75	28.46	27.12	28.10	27.99	2.37%	1,156,330
Sep 4, 2026	27.85	28.27	26.96	27.45	27.34	-0.25%	1,567,548
Sep 3, 2026	26.70	27.95	26.30	27.52	27.41	3.30%	2,410,269
Sep 2, 2026	27.12	27.57	26.38	26.64	26.54	-2.56%	1,508,223
Sep 1, 2026	27.60	27.88	26.95	27.34	27.24	-0.94%	1,045,480
Aug 31, 2026	27.58	27.96	26.80	27.60	27.49	-0.11%	1,625,503
Aug 28, 2026	27.87	28.56	27.27	27.63	27.52	-1.32%	1,764,551
Aug 27, 2026	25.29	28.66	25.29	28.00	27.89	-1.27%	1,579,045
Aug 26, 2026	28.80	28.80	27.57	28.36	28.25	-0.14%	1,534,766
Aug 25, 2026	28.55	28.70	27.38	28.40	28.29	1.54%	1,432,136
Aug 24, 2026	27.03	28.45	26.53	27.97	27.86	3.52%	1,804,215
Aug 21, 2026	27.99	28.02	26.81	27.02	26.92	-4.59%	1,160,950
Aug 20, 2026	28.27	28.78	27.34	28.32	28.21	-0.11%	1,626,260
Aug 19, 2026	28.53	28.75	27.36	28.35	28.24	-1.39%	1,540,470
Aug 18, 2026	29.23	29.26	27.98	28.75	28.64	-2.28%	1,384,000
Aug 17, 2026	29.60	30.00	28.50	29.42	29.31	1.00%	1,584,700
Aug 14, 2026	28.88	30.00	28.56	29.13	29.02	0.62%	982,800
Aug 13, 2026	29.15	30.50	28.60	28.95	28.84	-3.66%	1,115,545
Aug 12, 2026	29.47	30.87	29.03	30.05	29.93	1.31%	1,332,929
Aug 11, 2026	29.80	30.36	29.25	29.66	29.55	-1.17%	1,251,300
Aug 10, 2026	29.20	30.67	29.08	30.01	29.90	3.48%	2,442,827
Aug 7, 2026	28.98	30.18	28.84	29.00	28.89	-0.99%	1,343,375
Aug 6, 2026	28.64	29.64	28.15	29.29	29.18	1.24%	1,275,520
Aug 5, 2026	27.96	30.28	27.73	28.93	28.82	3.43%	2,263,629
Aug 4, 2026	28.07	28.18	26.92	27.97	27.86	0.65%	2,139,654
Aug 3, 2026	24.29	27.86	24.03	27.79	27.68	15.12%	3,727,850
Jul 31, 2026	23.50	24.68	23.50	24.14	24.05	3.07%	838,586
Jul 30, 2026	25.03	25.33	23.17	23.42	23.33	-6.51%	999,300
Jul 29, 2026	25.30	25.36	24.32	25.05	24.95	1.01%	715,100
Jul 28, 2026	24.26	25.23	23.66	24.80	24.71	1.47%	991,000
Jul 27, 2026	23.50	24.93	23.16	24.44	24.35	4.09%	992,379
Jul 24, 2026	24.74	24.74	23.11	23.48	23.39	-5.09%	1,039,439
Jul 23, 2026	23.85	24.77	23.85	24.74	24.65	2.36%	1,097,436
Jul 22, 2026	24.78	25.01	23.80	24.17	24.08	-1.71%	1,130,285