SHE:301100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	16.24	16.56	15.87	16.55	16.55	1.72%	2,348,300
Oct 8, 2026	16.02	16.59	16.01	16.27	16.27	1.50%	2,114,223
Sep 30, 2026	16.01	16.27	15.90	16.03	16.03	-0.06%	1,821,635
Sep 29, 2026	16.33	16.44	15.81	16.04	16.04	-0.43%	3,248,295
Sep 28, 2026	15.79	17.08	15.78	16.11	16.11	2.16%	4,281,400
Sep 24, 2026	15.52	16.13	15.42	15.77	15.77	1.35%	1,538,900
Sep 23, 2026	15.47	15.61	15.39	15.56	15.56	0.06%	768,000
Sep 22, 2026	15.31	15.56	15.22	15.55	15.55	1.57%	1,158,700
Sep 21, 2026	15.19	15.38	15.00	15.31	15.31	1.32%	797,376
Sep 18, 2026	15.13	15.40	15.01	15.11	15.11	-	937,400
Sep 17, 2026	15.03	15.19	14.83	15.11	15.11	0.07%	1,035,600
Sep 16, 2026	14.79	15.12	14.57	15.10	15.10	2.58%	1,039,000
Sep 15, 2026	15.05	15.12	14.66	14.72	14.72	-2.65%	969,600
Sep 14, 2026	14.98	15.35	14.78	15.12	15.12	1.75%	1,260,600
Sep 11, 2026	15.29	15.44	14.68	14.86	14.86	-3.38%	1,589,723
Sep 10, 2026	15.92	15.99	15.34	15.38	15.38	-2.97%	1,194,805
Sep 9, 2026	16.13	16.13	15.76	15.85	15.85	-1.43%	709,900
Sep 8, 2026	15.89	16.12	15.81	16.08	16.08	1.32%	734,400
Sep 7, 2026	15.63	15.96	15.63	15.87	15.87	1.47%	860,620
Sep 4, 2026	15.79	16.09	15.60	15.64	15.64	-0.82%	1,208,600
Sep 3, 2026	16.48	16.50	15.71	15.77	15.77	-2.05%	1,378,600
Sep 2, 2026	16.12	16.21	15.88	16.10	16.10	-0.56%	865,700
Sep 1, 2026	16.29	16.37	16.12	16.19	16.19	-0.55%	1,093,900
Aug 31, 2026	16.09	16.29	15.97	16.28	16.28	0.56%	1,025,300
Aug 28, 2026	16.25	16.32	15.93	16.19	16.19	1.25%	1,175,500
Aug 27, 2026	15.88	16.17	15.70	15.99	15.99	0.69%	1,005,605
Aug 26, 2026	16.00	16.12	15.76	15.88	15.88	-0.75%	878,400
Aug 25, 2026	15.61	16.13	15.61	16.00	16.00	1.20%	1,203,900
Aug 24, 2026	16.05	16.26	15.65	15.81	15.81	-1.92%	1,095,900
Aug 21, 2026	16.15	16.20	15.70	16.12	16.12	-	1,068,700
Aug 20, 2026	15.86	16.29	15.86	16.12	16.12	1.70%	935,900
Aug 19, 2026	16.31	16.49	15.80	15.85	15.85	-3.82%	1,455,200
Aug 18, 2026	16.65	16.69	16.29	16.48	16.48	-1.02%	1,127,200
Aug 17, 2026	16.46	16.79	16.02	16.65	16.65	2.97%	2,097,871
Aug 14, 2026	15.93	16.20	15.85	16.17	16.17	1.06%	1,354,288
Aug 13, 2026	16.42	16.57	16.00	16.00	16.00	-3.21%	2,240,070
Aug 12, 2026	16.53	16.64	16.41	16.53	16.53	-	1,211,017
Aug 11, 2026	16.70	16.70	16.31	16.53	16.53	-0.42%	1,336,300
Aug 10, 2026	16.08	16.73	16.08	16.60	16.60	2.72%	2,023,670
Aug 7, 2026	16.08	16.18	15.73	16.16	16.16	-0.12%	2,013,128
Aug 6, 2026	15.99	16.32	15.77	16.18	16.18	1.51%	2,776,305
Aug 5, 2026	15.73	15.94	15.51	15.94	15.94	1.21%	2,292,814
Aug 4, 2026	15.37	15.80	15.13	15.75	15.75	4.51%	3,511,666
Aug 3, 2026	14.61	15.09	14.55	15.07	15.07	2.03%	2,568,342
Jul 31, 2026	14.35	15.18	14.32	14.77	14.77	-0.07%	4,273,208
Jul 30, 2026	15.17	15.54	14.63	14.78	14.78	-3.52%	3,242,690
Jul 29, 2026	15.08	16.00	14.80	15.32	15.32	0.46%	3,774,300
Jul 28, 2026	14.74	15.36	14.63	15.25	15.25	3.25%	2,951,703
Jul 27, 2026	14.40	14.85	14.24	14.77	14.77	2.64%	1,687,047
Jul 24, 2026	14.84	15.00	14.32	14.39	14.39	-4.00%	2,112,200