SHE:301097 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	33.98	35.20	33.15	33.77	33.77	-0.71%	2,854,440
Oct 26, 2026	34.49	36.82	33.60	34.01	34.01	7.90%	3,366,099
Oct 23, 2026	30.66	31.85	29.29	31.52	31.52	1.91%	888,547
Oct 22, 2026	31.09	31.85	30.66	30.93	30.93	-0.83%	628,735
Oct 21, 2026	31.68	31.95	31.11	31.19	31.19	-1.48%	388,004
Oct 20, 2026	30.57	31.69	30.12	31.66	31.66	3.50%	512,041
Oct 19, 2026	30.66	31.10	29.33	30.59	30.59	-0.20%	876,920
Oct 16, 2026	31.41	31.90	30.55	30.65	30.65	-1.22%	802,245
Oct 15, 2026	32.30	32.30	30.72	31.03	31.03	-2.67%	725,630
Oct 14, 2026	32.84	33.05	31.69	31.88	31.88	-2.92%	552,919
Oct 13, 2026	32.60	33.26	31.09	32.84	32.84	0.55%	778,264
Oct 12, 2026	34.59	34.59	32.57	32.66	32.66	-4.50%	658,761
Oct 9, 2026	33.85	34.40	32.73	34.20	34.20	0.91%	680,614
Oct 8, 2026	34.93	35.23	33.51	33.89	33.89	-2.33%	927,646
Sep 30, 2026	34.85	35.45	34.33	34.70	34.70	0.52%	1,143,826
Sep 29, 2026	34.30	35.22	34.00	34.52	34.52	0.35%	848,913
Sep 28, 2026	34.90	34.91	34.30	34.40	34.40	-0.15%	558,105
Sep 24, 2026	34.70	35.10	34.45	34.45	34.45	-1.26%	411,181
Sep 23, 2026	34.88	35.14	34.53	34.89	34.89	0.17%	400,840
Sep 22, 2026	35.05	35.35	34.51	34.83	34.83	-0.03%	644,123
Sep 21, 2026	34.10	34.90	33.72	34.84	34.84	3.51%	661,964
Sep 18, 2026	34.05	34.20	33.41	33.66	33.66	-0.59%	537,480
Sep 17, 2026	32.37	33.93	32.37	33.86	33.86	3.23%	524,948
Sep 16, 2026	32.36	32.95	32.20	32.80	32.80	1.36%	348,295
Sep 15, 2026	33.39	33.66	32.35	32.36	32.36	-3.17%	507,723
Sep 14, 2026	31.77	33.72	31.77	33.42	33.42	2.86%	455,197
Sep 11, 2026	33.20	33.32	32.13	32.49	32.49	-2.75%	552,188
Sep 10, 2026	33.85	34.04	33.25	33.41	33.41	-1.82%	433,540
Sep 9, 2026	34.51	34.72	33.90	34.03	34.03	-1.90%	501,376
Sep 8, 2026	34.87	34.95	34.37	34.69	34.69	-0.52%	498,321
Sep 7, 2026	34.34	35.24	33.90	34.87	34.87	0.81%	906,862
Sep 4, 2026	34.30	35.51	34.05	34.59	34.59	2.16%	1,130,351
Sep 3, 2026	34.62	34.70	33.78	33.86	33.86	-2.17%	1,032,264
Sep 2, 2026	33.00	34.96	33.00	34.61	34.61	4.06%	1,483,957
Sep 1, 2026	34.15	34.15	33.03	33.26	33.26	-2.66%	670,753
Aug 31, 2026	33.77	34.47	33.16	34.17	34.17	0.47%	836,403
Aug 28, 2026	33.20	34.50	33.06	34.01	34.01	1.89%	672,918
Aug 27, 2026	33.13	33.86	32.87	33.38	33.38	-0.06%	636,330
Aug 26, 2026	34.11	34.27	33.27	33.40	33.40	-0.98%	533,592
Aug 25, 2026	33.49	34.17	32.82	33.73	33.73	1.60%	1,044,330
Aug 24, 2026	34.61	34.62	32.72	33.20	33.20	-3.99%	1,397,607
Aug 21, 2026	35.02	35.78	33.89	34.58	34.58	-3.73%	1,141,370
Aug 20, 2026	35.46	37.19	35.06	35.92	35.92	3.10%	1,158,602
Aug 19, 2026	35.69	36.69	34.82	34.84	34.84	-1.44%	982,124
Aug 18, 2026	35.49	35.96	34.92	35.35	35.35	-1.26%	553,190
Aug 17, 2026	35.09	35.80	34.68	35.80	35.80	2.14%	704,670
Aug 14, 2026	35.49	35.64	34.45	35.05	35.05	1.01%	627,597
Aug 13, 2026	35.00	35.61	34.37	34.70	34.70	-0.77%	673,376
Aug 12, 2026	34.44	35.19	34.44	34.97	34.97	1.16%	457,961
Aug 11, 2026	34.80	35.30	33.77	34.57	34.57	-0.37%	569,038