SHE:301125 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.95	15.15	14.70	14.85	14.85	0.41%	3,963,560
Sep 29, 2026	14.49	14.90	14.15	14.79	14.79	2.92%	4,400,091
Sep 28, 2026	14.84	14.84	14.02	14.37	14.37	-2.31%	5,078,420
Sep 24, 2026	14.20	15.10	14.17	14.71	14.71	2.87%	5,900,065
Sep 23, 2026	13.97	14.56	13.90	14.30	14.30	2.00%	4,428,840
Sep 22, 2026	14.24	14.65	13.78	14.02	14.02	-0.92%	5,366,724
Sep 21, 2026	13.26	14.34	13.26	14.15	14.15	6.23%	4,064,537
Sep 18, 2026	13.29	13.42	13.21	13.32	13.32	1.06%	1,968,658
Sep 17, 2026	13.10	13.23	12.94	13.18	13.18	-	2,297,984
Sep 16, 2026	13.26	13.36	12.94	13.18	13.18	-0.08%	2,784,972
Sep 15, 2026	13.50	13.63	13.19	13.19	13.19	-2.08%	2,213,125
Sep 14, 2026	13.36	13.53	12.91	13.47	13.47	0.82%	2,785,156
Sep 11, 2026	13.58	13.58	12.76	13.36	13.36	-2.05%	3,306,067
Sep 10, 2026	13.81	13.96	13.61	13.64	13.64	-2.22%	1,609,600
Sep 9, 2026	13.87	14.16	13.81	13.95	13.95	0.22%	2,410,417
Sep 8, 2026	13.87	14.07	13.70	13.92	13.92	-0.43%	2,573,384
Sep 7, 2026	13.83	14.08	13.66	13.98	13.98	1.08%	2,671,146
Sep 4, 2026	14.13	14.27	13.67	13.83	13.83	-2.33%	2,729,747
Sep 3, 2026	13.99	14.28	13.82	14.16	14.16	1.80%	3,828,877
Sep 2, 2026	14.07	14.07	13.66	13.91	13.91	-1.63%	3,208,283
Sep 1, 2026	14.33	14.33	13.76	14.14	14.14	-0.28%	6,230,651
Aug 31, 2026	12.88	14.28	12.75	14.18	14.18	10.95%	10,901,581
Aug 28, 2026	12.44	12.85	12.40	12.78	12.78	2.40%	3,391,746
Aug 27, 2026	12.37	12.60	12.21	12.48	12.48	1.05%	2,326,206
Aug 26, 2026	12.40	12.60	12.07	12.35	12.35	0.32%	2,564,467
Aug 25, 2026	11.81	12.50	11.71	12.31	12.31	3.19%	2,887,065
Aug 24, 2026	12.18	12.29	11.72	11.93	11.93	-2.21%	3,054,597
Aug 21, 2026	12.01	12.33	11.89	12.20	12.20	1.33%	3,796,644
Aug 20, 2026	11.88	12.20	11.70	12.04	12.04	2.12%	4,708,720
Aug 19, 2026	13.03	13.03	11.68	11.79	11.79	-10.00%	4,957,040
Aug 18, 2026	13.29	13.32	12.96	13.10	13.10	-1.36%	2,719,155
Aug 17, 2026	13.36	13.36	12.98	13.28	13.28	0.23%	3,071,400
Aug 14, 2026	13.38	13.51	13.00	13.25	13.25	-0.97%	4,083,930
Aug 13, 2026	13.69	13.85	13.36	13.38	13.38	-2.26%	2,892,000
Aug 12, 2026	13.93	14.05	13.59	13.69	13.69	-1.72%	3,867,128
Aug 11, 2026	13.75	14.08	13.32	13.93	13.93	1.31%	4,135,532
Aug 10, 2026	13.90	13.90	13.51	13.75	13.75	-1.15%	3,608,480
Aug 7, 2026	13.88	13.99	13.54	13.91	13.91	0.43%	2,980,457
Aug 6, 2026	13.60	13.98	13.48	13.85	13.85	1.17%	3,177,383
Aug 5, 2026	13.61	14.08	13.50	13.69	13.69	0.15%	3,908,660
Aug 4, 2026	13.31	13.69	12.99	13.67	13.67	2.70%	4,933,771
Aug 3, 2026	12.03	13.44	12.03	13.31	13.31	10.27%	8,056,134
Jul 31, 2026	11.58	12.82	11.58	12.07	12.07	6.53%	5,636,145
Jul 30, 2026	11.88	12.00	11.30	11.33	11.33	-4.63%	3,435,720
Jul 29, 2026	11.80	12.00	11.51	11.88	11.88	0.34%	2,900,970
Jul 28, 2026	12.01	12.50	11.78	11.84	11.84	-1.74%	3,268,688
Jul 27, 2026	11.82	12.15	11.70	12.05	12.05	1.95%	2,111,340
Jul 24, 2026	11.72	12.01	11.55	11.82	11.82	-0.08%	2,809,816
Jul 23, 2026	11.94	12.21	11.63	11.83	11.83	-1.50%	2,485,720
Jul 22, 2026	12.59	12.63	11.93	12.01	12.01	-4.46%	4,167,351