SHE:301109 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	13.09	13.27	12.82	13.14	13.14	0.69%	4,377,499
Oct 22, 2026	13.15	13.18	13.01	13.05	13.05	-0.76%	2,322,879
Oct 21, 2026	13.36	13.38	13.10	13.15	13.15	-1.65%	2,337,761
Oct 20, 2026	13.45	13.45	13.23	13.37	13.37	-0.67%	3,087,432
Oct 19, 2026	13.21	13.60	13.08	13.46	13.46	1.43%	4,613,030
Oct 16, 2026	13.26	13.45	13.15	13.27	13.27	0.76%	3,332,180
Oct 15, 2026	13.38	13.45	13.02	13.17	13.17	-1.86%	4,491,240
Oct 14, 2026	13.18	13.51	13.16	13.42	13.42	1.82%	4,388,811
Oct 13, 2026	13.32	13.40	13.17	13.18	13.18	-0.98%	3,494,420
Oct 12, 2026	13.27	13.59	13.24	13.31	13.31	0.30%	5,342,559
Oct 9, 2026	12.98	13.35	12.97	13.27	13.27	1.69%	5,646,806
Oct 8, 2026	12.96	13.06	12.89	13.05	13.05	1.01%	3,289,789
Sep 30, 2026	12.78	12.97	12.71	12.92	12.92	1.57%	2,963,740
Sep 29, 2026	12.58	12.76	12.54	12.72	12.72	1.27%	2,278,301
Sep 28, 2026	12.75	12.80	12.47	12.56	12.56	-1.10%	3,292,570
Sep 24, 2026	12.78	12.85	12.70	12.70	12.70	-0.70%	2,074,620
Sep 23, 2026	12.88	12.94	12.75	12.79	12.79	-0.70%	3,022,832
Sep 22, 2026	12.92	12.99	12.87	12.88	12.88	-0.23%	2,534,640
Sep 21, 2026	12.97	13.04	12.86	12.91	12.91	-0.39%	2,720,182
Sep 18, 2026	12.92	13.00	12.83	12.96	12.96	0.31%	3,607,945
Sep 17, 2026	12.76	12.92	12.73	12.92	12.92	0.54%	3,091,093
Sep 16, 2026	12.70	12.89	12.54	12.85	12.85	1.18%	4,598,834
Sep 15, 2026	12.77	12.80	12.58	12.70	12.70	-0.55%	3,326,898
Sep 14, 2026	12.88	12.97	12.76	12.77	12.77	-0.85%	3,192,759
Sep 11, 2026	13.10	13.21	12.72	12.88	12.88	-1.60%	4,402,960
Sep 10, 2026	13.13	13.13	13.00	13.09	13.09	-0.30%	3,089,590
Sep 9, 2026	13.00	13.15	12.95	13.13	13.13	1.00%	3,476,510
Sep 8, 2026	12.89	13.05	12.83	13.00	13.00	0.78%	3,380,000
Sep 7, 2026	12.94	13.00	12.84	12.90	12.90	-0.54%	3,712,009
Sep 4, 2026	12.98	13.12	12.89	12.97	12.97	-0.15%	4,130,470
Sep 3, 2026	12.86	13.07	12.85	12.99	12.99	0.93%	3,795,137
Sep 2, 2026	12.97	12.98	12.79	12.87	12.87	-1.15%	4,669,210
Sep 1, 2026	13.03	13.15	12.95	13.02	13.02	-0.08%	5,776,726
Aug 31, 2026	13.17	13.21	12.94	13.03	13.03	-1.06%	5,129,561
Aug 28, 2026	13.19	13.23	13.05	13.17	13.17	-0.15%	3,179,641
Aug 27, 2026	13.15	13.20	13.01	13.19	13.19	0.15%	3,601,790
Aug 26, 2026	13.11	13.31	13.10	13.17	13.17	0.46%	3,456,405
Aug 25, 2026	12.98	13.20	12.93	13.11	13.11	-0.15%	3,857,710
Aug 24, 2026	13.32	13.45	13.00	13.13	13.13	-1.50%	4,748,919
Aug 21, 2026	13.46	13.52	13.30	13.33	13.33	-1.19%	2,940,750
Aug 20, 2026	13.44	13.60	13.35	13.49	13.49	0.90%	2,694,912
Aug 19, 2026	13.50	13.53	13.31	13.37	13.37	-0.89%	3,501,480
Aug 18, 2026	13.54	13.60	13.42	13.49	13.49	-0.37%	2,870,170
Aug 17, 2026	13.47	13.54	13.34	13.54	13.54	0.59%	2,940,090
Aug 14, 2026	13.67	13.67	13.46	13.46	13.46	-1.17%	2,830,173
Aug 13, 2026	13.66	13.72	13.56	13.62	13.62	-0.44%	2,745,420
Aug 12, 2026	13.89	13.89	13.67	13.68	13.68	-1.30%	3,503,565
Aug 11, 2026	13.73	14.04	13.73	13.86	13.86	0.51%	4,784,966
Aug 10, 2026	13.50	13.99	13.47	13.79	13.79	1.77%	7,096,324
Aug 7, 2026	13.62	13.73	13.42	13.55	13.55	-0.37%	3,584,899