SHE:301117 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	11.60	12.02	11.12	11.93	11.93	1.97%	4,823,176
Oct 8, 2026	12.09	12.09	11.53	11.70	11.70	-3.15%	3,472,454
Sep 30, 2026	12.21	12.21	11.90	12.08	12.08	-0.33%	3,638,691
Sep 29, 2026	11.92	12.32	11.92	12.12	12.12	1.76%	4,620,593
Sep 28, 2026	12.48	12.55	11.71	11.91	11.91	-8.24%	9,350,453
Sep 24, 2026	13.20	13.35	12.95	12.98	12.98	-2.04%	4,040,919
Sep 23, 2026	13.40	13.45	13.23	13.25	13.25	-2.21%	2,993,160
Sep 22, 2026	13.80	13.81	13.40	13.55	13.55	-1.24%	4,410,349
Sep 21, 2026	13.48	13.75	13.42	13.72	13.72	1.70%	4,741,179
Sep 18, 2026	13.29	13.68	13.29	13.49	13.49	1.97%	5,026,273
Sep 17, 2026	13.40	13.57	13.06	13.23	13.23	-1.42%	5,793,656
Sep 16, 2026	13.60	13.88	13.41	13.42	13.42	-3.45%	7,185,655
Sep 15, 2026	14.28	14.39	13.66	13.90	13.90	-2.52%	6,080,851
Sep 14, 2026	13.40	14.35	13.40	14.26	14.26	5.01%	6,514,829
Sep 11, 2026	13.53	13.68	13.31	13.58	13.58	-0.22%	5,795,360
Sep 10, 2026	13.48	14.00	13.05	13.61	13.61	-0.29%	8,141,497
Sep 9, 2026	14.05	14.06	13.40	13.65	13.65	-2.85%	7,141,749
Sep 8, 2026	14.86	14.90	13.99	14.05	14.05	-5.32%	7,566,420
Sep 7, 2026	14.62	15.04	14.47	14.84	14.84	0.54%	4,543,555
Sep 4, 2026	15.15	15.35	14.56	14.76	14.76	-1.73%	7,843,371
Sep 3, 2026	15.32	15.34	14.72	15.02	15.02	-1.38%	7,685,336
Sep 2, 2026	14.49	15.39	14.49	15.23	15.23	4.89%	8,963,480
Sep 1, 2026	14.14	14.70	13.90	14.52	14.52	4.46%	12,040,723
Aug 31, 2026	13.03	14.13	13.00	13.90	13.90	6.27%	15,260,732
Aug 28, 2026	13.10	13.28	12.90	13.08	13.08	1.08%	15,993,734
Aug 27, 2026	12.81	13.15	12.76	12.94	12.94	-0.46%	23,498,368
Aug 26, 2026	14.25	14.89	12.75	13.00	13.00	-8.32%	42,418,308
Aug 25, 2026	14.18	14.18	14.18	14.18	14.18	-19.98%	1,995,660
Aug 21, 2026	17.48	17.88	17.17	17.72	17.72	-0.23%	4,839,784
Aug 20, 2026	18.11	18.18	17.48	17.76	17.76	-0.17%	6,955,133
Aug 19, 2026	19.77	19.88	17.67	17.79	17.79	-8.58%	10,209,781
Aug 18, 2026	19.88	19.98	19.04	19.46	19.46	-2.06%	7,631,915
Aug 17, 2026	19.46	19.91	18.80	19.87	19.87	2.11%	9,929,048
Aug 14, 2026	20.41	20.47	19.16	19.46	19.46	-3.90%	10,867,438
Aug 13, 2026	21.29	21.99	20.19	20.25	20.25	-3.53%	15,634,539
Aug 12, 2026	19.70	21.26	19.42	20.99	20.99	6.06%	15,605,276
Aug 11, 2026	18.63	20.45	18.10	19.79	19.79	4.60%	13,633,914
Aug 10, 2026	18.68	18.96	18.16	18.92	18.92	1.83%	6,260,800
Aug 7, 2026	18.57	18.62	17.80	18.58	18.58	-0.11%	6,707,315
Aug 6, 2026	18.29	18.93	18.16	18.60	18.60	1.03%	6,732,520
Aug 5, 2026	18.49	18.68	18.17	18.41	18.41	1.15%	6,454,976
Aug 4, 2026	17.77	18.43	17.25	18.20	18.20	4.42%	8,624,618
Aug 3, 2026	16.60	17.71	16.39	17.43	17.43	6.15%	9,167,315
Jul 31, 2026	16.09	17.18	15.87	16.42	16.42	5.87%	9,811,653
Jul 30, 2026	16.52	16.69	15.34	15.51	15.51	-5.08%	7,811,380
Jul 29, 2026	16.71	16.91	16.09	16.34	16.34	-1.86%	6,957,747
Jul 28, 2026	16.70	17.32	16.61	16.65	16.65	-1.42%	6,393,640
Jul 27, 2026	16.45	17.08	16.40	16.89	16.89	1.81%	6,236,030
Jul 24, 2026	16.93	17.44	16.55	16.59	16.59	-3.27%	7,363,928
Jul 23, 2026	16.21	17.23	16.21	17.15	17.15	5.21%	9,616,649