SHE:301075 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	49.23	49.23	45.90	46.26	46.26	-4.64%	809,600
Nov 12, 2026	49.86	50.98	48.27	48.51	48.51	-3.19%	891,700
Nov 11, 2026	48.57	51.64	48.01	50.11	50.11	2.47%	1,280,781
Nov 10, 2026	46.21	49.50	46.21	48.90	48.90	5.94%	1,437,282
Nov 9, 2026	48.30	48.30	45.74	46.16	46.16	0.35%	844,800
Nov 6, 2026	43.77	47.20	43.77	46.00	46.00	-3.85%	930,700
Nov 5, 2026	45.30	47.99	45.04	47.84	47.84	5.61%	1,075,500
Nov 4, 2026	44.85	45.88	42.60	45.30	45.30	2.72%	1,040,446
Nov 3, 2026	45.80	46.38	43.53	44.10	44.10	-4.30%	747,700
Nov 2, 2026	46.73	47.13	43.50	46.08	46.08	1.16%	1,112,500
Oct 30, 2026	48.06	49.57	45.40	45.55	45.55	-5.46%	1,166,917
Oct 29, 2026	50.53	51.44	48.17	48.18	48.18	-5.62%	906,900
Oct 28, 2026	49.50	51.10	46.94	51.05	51.05	5.26%	959,978
Oct 27, 2026	52.39	52.39	48.02	48.50	48.50	-6.01%	1,001,900
Oct 26, 2026	53.62	53.70	51.39	51.60	51.60	-3.80%	821,200
Oct 23, 2026	52.25	53.74	49.39	53.64	53.64	1.63%	893,300
Oct 22, 2026	54.17	54.89	52.50	52.78	52.78	-2.57%	571,865
Oct 21, 2026	56.08	56.27	54.08	54.17	54.17	-2.75%	684,949
Oct 20, 2026	54.37	56.61	53.41	55.70	55.70	2.54%	1,327,600
Oct 19, 2026	54.07	54.73	52.16	54.32	54.32	0.28%	650,000
Oct 16, 2026	54.66	56.85	53.84	54.17	54.17	-0.46%	808,125
Oct 15, 2026	54.27	55.83	52.74	54.42	54.42	-3.41%	1,070,314
Oct 14, 2026	58.39	58.39	56.31	56.34	56.34	-3.51%	568,401
Oct 13, 2026	58.49	58.98	54.80	58.39	58.39	-0.17%	1,429,500
Oct 12, 2026	59.58	59.89	57.38	58.49	58.49	-2.44%	885,100
Oct 9, 2026	62.01	62.01	57.03	59.95	59.95	-1.07%	857,700
Oct 8, 2026	63.20	64.00	60.23	60.60	60.60	-4.07%	1,163,800
Sep 30, 2026	64.10	64.76	63.00	63.17	63.17	-1.33%	609,200
Sep 29, 2026	63.78	64.65	63.21	64.02	64.02	0.28%	679,200
Sep 28, 2026	66.83	66.83	63.16	63.84	63.84	-3.65%	897,600
Sep 24, 2026	64.18	67.13	64.18	66.26	66.26	0.12%	1,114,800
Sep 23, 2026	67.50	67.87	65.61	66.18	66.18	-1.61%	937,800
Sep 22, 2026	68.10	69.30	66.19	67.26	67.26	-1.85%	1,410,300
Sep 21, 2026	65.88	69.74	64.76	68.53	68.53	5.32%	2,049,200
Sep 18, 2026	64.67	66.00	62.99	65.07	65.07	1.18%	1,809,000
Sep 17, 2026	59.91	64.48	59.40	64.31	64.31	6.09%	1,786,946
Sep 16, 2026	58.67	60.87	57.86	60.62	60.62	2.90%	787,412
Sep 15, 2026	57.18	59.11	56.33	58.91	58.91	3.17%	914,210
Sep 14, 2026	56.27	58.80	55.13	57.10	57.10	1.01%	803,800
Sep 11, 2026	57.72	58.59	56.00	56.53	56.53	-3.19%	741,100
Sep 10, 2026	59.23	59.24	57.30	58.39	58.39	-1.43%	587,000
Sep 9, 2026	60.14	60.36	59.00	59.24	59.24	-1.48%	712,400
Sep 8, 2026	61.05	61.69	59.69	60.13	60.13	-1.51%	890,200
Sep 7, 2026	61.00	62.07	60.50	61.05	61.05	-0.15%	891,602
Sep 4, 2026	62.12	63.66	60.79	61.14	61.14	-1.02%	1,071,800
Sep 3, 2026	61.48	62.94	60.05	61.77	61.77	2.30%	1,473,400
Sep 2, 2026	57.99	61.10	56.92	60.38	60.38	4.07%	1,693,201
Sep 1, 2026	57.80	58.94	55.90	58.02	58.02	0.38%	1,208,390
Aug 31, 2026	55.00	57.88	54.61	57.80	57.80	4.29%	1,679,900
Aug 28, 2026	57.00	57.19	55.40	55.42	55.42	-2.77%	1,255,200