SHE:301083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	14.20	15.98	14.20	15.95	15.95	9.40%	18,905,172
Oct 26, 2026	14.53	14.78	13.77	14.58	14.58	-6.24%	17,390,876
Oct 23, 2026	13.28	16.26	12.97	15.55	15.55	14.76%	17,774,258
Oct 22, 2026	13.27	14.20	13.01	13.55	13.55	1.96%	5,005,810
Oct 21, 2026	13.64	13.68	13.23	13.29	13.29	-1.99%	1,311,700
Oct 20, 2026	13.09	13.76	13.09	13.56	13.56	2.81%	1,785,400
Oct 19, 2026	13.45	13.49	12.81	13.19	13.19	-1.93%	1,892,300
Oct 16, 2026	13.24	13.73	13.20	13.45	13.45	2.28%	1,775,000
Oct 15, 2026	13.41	13.44	13.05	13.15	13.15	-2.66%	2,306,700
Oct 14, 2026	13.97	14.13	13.45	13.51	13.51	-3.98%	1,553,700
Oct 13, 2026	13.71	14.12	13.19	14.07	14.07	1.81%	1,930,700
Oct 12, 2026	13.97	14.10	13.73	13.82	13.82	-1.07%	1,512,500
Oct 9, 2026	14.07	14.07	13.38	13.97	13.97	-0.21%	1,945,003
Oct 8, 2026	14.36	14.46	13.94	14.00	14.00	-1.69%	1,289,243
Sep 30, 2026	14.44	14.53	14.20	14.24	14.24	-0.84%	1,226,700
Sep 29, 2026	14.30	14.53	14.11	14.36	14.36	0.70%	1,613,000
Sep 28, 2026	14.60	14.60	14.10	14.26	14.26	-2.33%	2,210,745
Sep 24, 2026	14.42	14.90	14.35	14.60	14.60	1.53%	2,438,800
Sep 23, 2026	14.41	14.53	14.20	14.38	14.38	-0.28%	1,473,000
Sep 22, 2026	14.32	14.46	14.10	14.42	14.42	1.62%	2,394,500
Sep 21, 2026	13.59	14.38	13.43	14.19	14.19	5.11%	2,426,500
Sep 18, 2026	13.68	13.74	13.50	13.50	13.50	0.22%	1,218,300
Sep 17, 2026	13.39	13.62	13.20	13.47	13.47	1.05%	1,333,200
Sep 16, 2026	13.21	13.45	13.06	13.33	13.33	1.14%	859,245
Sep 15, 2026	13.69	13.69	13.18	13.18	13.18	-2.87%	1,185,100
Sep 14, 2026	13.36	13.80	13.15	13.57	13.57	0.59%	1,363,910
Sep 11, 2026	13.67	13.67	13.20	13.49	13.49	-1.96%	1,727,100
Sep 10, 2026	13.88	13.88	13.66	13.76	13.76	-1.50%	1,128,500
Sep 9, 2026	13.95	14.08	13.86	13.97	13.97	-0.21%	1,202,500
Sep 8, 2026	14.05	14.16	13.93	14.00	14.00	-0.43%	1,330,000
Sep 7, 2026	14.02	14.21	13.90	14.06	14.06	1.01%	1,456,600
Sep 4, 2026	14.16	14.29	13.92	13.92	13.92	-0.64%	1,575,700
Sep 3, 2026	14.43	14.57	14.00	14.01	14.01	-2.51%	1,752,350
Sep 2, 2026	14.34	14.45	14.16	14.37	14.37	-0.42%	1,510,500
Sep 1, 2026	14.15	14.88	14.07	14.43	14.43	1.62%	2,370,900
Aug 31, 2026	14.02	14.22	13.88	14.20	14.20	1.28%	1,841,600
Aug 28, 2026	13.90	14.15	13.88	14.02	14.02	1.01%	1,239,400
Aug 27, 2026	13.96	14.03	13.81	13.88	13.88	-0.64%	1,269,400
Aug 26, 2026	14.10	14.15	13.81	13.97	13.97	-1.34%	1,455,845
Aug 25, 2026	13.30	14.21	13.30	14.16	14.16	3.66%	2,770,941
Aug 24, 2026	13.80	14.27	13.45	13.66	13.66	-2.64%	2,518,900
Aug 21, 2026	13.90	14.13	13.72	14.03	14.03	-0.36%	1,241,910
Aug 20, 2026	13.97	14.22	13.73	14.08	14.08	2.92%	1,306,360
Aug 19, 2026	14.10	14.35	13.65	13.68	13.68	-4.27%	1,838,700
Aug 18, 2026	14.29	14.37	14.05	14.29	14.29	0.07%	1,673,900
Aug 17, 2026	13.89	14.38	13.63	14.28	14.28	3.40%	2,500,400
Aug 14, 2026	13.83	13.92	13.66	13.81	13.81	-0.14%	1,411,400
Aug 13, 2026	14.27	14.35	13.79	13.83	13.83	-2.61%	1,950,700
Aug 12, 2026	14.03	14.26	13.94	14.20	14.20	1.14%	1,534,845
Aug 11, 2026	13.90	14.15	13.77	14.04	14.04	-0.35%	1,709,700