SHE:301105 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	38.71	39.37	37.31	38.70	38.70	1.44%	616,700
Oct 30, 2026	39.40	40.86	38.06	38.15	38.15	-5.24%	607,700
Oct 29, 2026	41.75	42.82	40.12	40.26	40.26	-4.19%	524,400
Oct 28, 2026	42.68	43.88	41.72	42.02	42.02	-1.55%	519,718
Oct 27, 2026	44.30	45.55	42.48	42.68	42.68	-3.85%	721,900
Oct 26, 2026	43.99	45.49	43.80	44.39	44.39	0.20%	630,897
Oct 23, 2026	42.23	44.54	40.30	44.30	44.30	4.90%	959,597
Oct 22, 2026	43.80	44.26	42.00	42.23	42.23	-4.02%	496,300
Oct 21, 2026	45.32	46.35	43.15	44.00	44.00	-2.98%	563,500
Oct 20, 2026	42.98	46.21	42.98	45.35	45.35	4.93%	656,000
Oct 19, 2026	43.39	45.02	41.06	43.22	43.22	-0.58%	794,935
Oct 16, 2026	44.80	45.23	43.23	43.47	43.47	-0.37%	614,100
Oct 15, 2026	44.58	44.58	42.69	43.63	43.63	-2.81%	711,200
Oct 14, 2026	46.79	47.53	44.81	44.89	44.89	-4.18%	577,600
Oct 13, 2026	46.39	47.91	44.24	46.85	46.85	0.56%	622,719
Oct 12, 2026	47.87	48.08	46.59	46.59	46.59	-3.14%	419,400
Oct 9, 2026	48.62	48.78	45.19	48.10	48.10	-0.33%	618,500
Oct 8, 2026	48.50	50.07	47.71	48.26	48.26	-0.49%	829,564
Sep 30, 2026	50.09	50.50	48.20	48.50	48.50	-1.46%	367,100
Sep 29, 2026	48.26	49.78	48.01	49.22	49.22	2.22%	503,100
Sep 28, 2026	50.67	50.87	47.86	48.15	48.15	-3.51%	414,000
Sep 24, 2026	50.50	51.00	49.54	49.90	49.90	-1.54%	421,796
Sep 23, 2026	51.54	51.54	49.99	50.68	50.68	0.78%	462,996
Sep 22, 2026	49.45	50.46	49.31	50.29	50.29	1.49%	451,000
Sep 21, 2026	48.69	49.95	48.44	49.55	49.55	1.66%	528,100
Sep 18, 2026	48.74	49.67	47.51	48.74	48.74	1.50%	378,500
Sep 17, 2026	47.88	48.39	46.87	48.02	48.02	0.48%	448,000
Sep 16, 2026	47.53	48.40	47.04	47.79	47.79	0.63%	367,000
Sep 15, 2026	49.00	49.20	47.32	47.49	47.49	-1.68%	626,700
Sep 14, 2026	47.39	49.75	46.82	48.30	48.30	1.92%	686,800
Sep 11, 2026	50.20	50.21	47.15	47.39	47.39	-5.58%	573,900
Sep 10, 2026	51.17	51.17	50.03	50.19	50.19	-1.74%	406,304
Sep 9, 2026	53.19	53.19	50.52	51.08	51.08	-3.62%	675,925
Sep 8, 2026	52.19	53.00	51.59	53.00	53.00	1.44%	760,365
Sep 7, 2026	51.70	52.57	49.80	52.25	52.25	2.07%	1,169,536
Sep 4, 2026	47.65	53.50	47.51	51.19	51.19	7.43%	2,067,100
Sep 3, 2026	48.08	49.53	46.66	47.65	47.65	-0.87%	829,400
Sep 2, 2026	47.40	48.76	47.02	48.07	48.07	0.56%	597,558
Sep 1, 2026	47.84	48.49	46.68	47.80	47.80	0.31%	697,200
Aug 31, 2026	47.09	48.00	46.10	47.65	47.65	0.21%	679,300
Aug 28, 2026	46.58	48.22	46.58	47.55	47.55	2.08%	635,909
Aug 27, 2026	47.09	47.09	46.09	46.58	46.58	-0.89%	312,100
Aug 26, 2026	47.02	48.35	46.55	47.00	47.00	-1.84%	435,600
Aug 25, 2026	45.64	48.00	45.50	47.88	47.88	3.82%	447,080
Aug 24, 2026	46.82	47.15	45.01	46.12	46.12	-2.60%	742,700
Aug 21, 2026	47.29	48.14	46.00	47.35	47.35	0.13%	376,800
Aug 20, 2026	45.78	48.36	45.48	47.29	47.29	4.00%	808,500
Aug 19, 2026	47.98	47.98	45.15	45.47	45.47	-4.89%	476,400
Aug 18, 2026	47.99	47.99	46.71	47.81	47.81	-0.44%	439,000
Aug 17, 2026	47.70	48.69	46.92	48.02	48.02	1.33%	560,000