SHE:301130 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	28.37	28.37	24.03	26.01	26.01	0.81%	6,577,344
Oct 22, 2026	28.20	28.65	25.78	25.80	25.80	-10.42%	8,218,442
Oct 21, 2026	27.66	31.51	27.66	28.80	28.80	5.11%	9,153,459
Oct 20, 2026	28.09	28.18	26.85	27.40	27.40	-4.40%	8,043,120
Oct 19, 2026	29.00	30.13	27.14	28.66	28.66	-5.91%	10,505,947
Oct 16, 2026	28.37	32.56	28.32	30.46	30.46	5.36%	14,351,373
Oct 15, 2026	26.54	29.50	26.50	28.91	28.91	5.90%	10,168,252
Oct 14, 2026	26.90	28.09	26.28	27.30	27.30	0.96%	4,856,878
Oct 13, 2026	26.79	27.26	25.79	27.04	27.04	-0.44%	2,826,451
Oct 12, 2026	28.08	28.27	26.92	27.16	27.16	-3.41%	2,755,826
Oct 9, 2026	27.75	28.21	26.36	28.12	28.12	1.26%	3,687,832
Oct 8, 2026	28.90	29.07	27.49	27.77	27.77	-2.60%	3,977,206
Sep 30, 2026	27.98	29.02	27.98	28.51	28.51	1.89%	4,429,200
Sep 29, 2026	27.91	28.87	27.60	27.98	27.98	-0.60%	3,330,968
Sep 28, 2026	28.16	29.05	28.00	28.15	28.15	-0.14%	4,394,886
Sep 24, 2026	29.27	29.51	28.13	28.19	28.19	-3.19%	4,817,600
Sep 23, 2026	29.08	29.90	28.90	29.12	29.12	-1.85%	6,534,713
Sep 22, 2026	28.00	29.96	27.88	29.67	29.67	4.62%	10,057,862
Sep 21, 2026	27.13	28.61	27.03	28.36	28.36	4.96%	7,376,413
Sep 18, 2026	26.76	27.60	26.62	27.02	27.02	0.93%	5,136,535
Sep 17, 2026	26.15	27.47	26.04	26.77	26.77	1.71%	5,590,913
Sep 16, 2026	26.39	26.52	25.78	26.32	26.32	0.61%	2,912,043
Sep 15, 2026	26.66	26.66	26.09	26.16	26.16	-2.13%	3,013,332
Sep 14, 2026	25.78	27.14	25.53	26.73	26.73	3.40%	4,374,904
Sep 11, 2026	26.40	26.52	25.40	25.85	25.85	-2.53%	3,867,817
Sep 10, 2026	27.20	27.24	26.35	26.52	26.52	-3.98%	4,750,438
Sep 9, 2026	28.30	28.31	27.47	27.62	27.62	-4.06%	5,125,777
Sep 8, 2026	27.51	28.79	27.34	28.79	28.79	3.60%	7,384,207
Sep 7, 2026	27.30	27.79	27.03	27.79	27.79	2.17%	4,367,823
Sep 4, 2026	27.60	28.07	27.00	27.20	27.20	-2.02%	5,215,674
Sep 3, 2026	28.32	28.65	27.56	27.76	27.76	-2.63%	6,230,044
Sep 2, 2026	29.30	29.80	28.30	28.51	28.51	-5.88%	8,080,159
Sep 1, 2026	29.51	30.85	28.74	30.29	30.29	0.66%	10,756,984
Aug 31, 2026	31.40	31.40	29.82	30.09	30.09	-9.91%	10,457,409
Aug 28, 2026	34.25	34.27	30.83	33.40	33.40	-6.23%	16,587,427
Aug 27, 2026	34.25	35.94	34.20	35.62	35.62	-1.06%	14,131,873
Aug 26, 2026	36.60	37.00	34.12	36.00	36.00	-7.02%	19,360,422
Aug 25, 2026	32.99	39.71	32.43	38.72	38.72	17.01%	21,670,482
Aug 24, 2026	33.98	35.95	32.50	33.09	33.09	5.45%	15,216,879
Aug 21, 2026	33.04	33.37	29.55	31.38	31.38	-6.19%	14,057,016
Aug 20, 2026	36.54	39.98	32.62	33.45	33.45	0.21%	18,852,948
Aug 19, 2026	27.98	33.38	27.98	33.38	33.38	19.99%	16,621,199
Aug 18, 2026	30.21	30.23	27.81	27.82	27.82	-7.97%	9,797,683
Aug 17, 2026	30.79	32.40	28.73	30.23	30.23	-2.01%	12,955,948
Aug 14, 2026	25.71	30.85	25.30	30.85	30.85	19.99%	10,608,505
Aug 13, 2026	25.54	26.15	25.04	25.71	25.71	1.18%	1,515,900
Aug 12, 2026	25.39	25.79	25.30	25.41	25.41	0.08%	1,082,400
Aug 11, 2026	25.35	25.65	25.07	25.39	25.39	-0.74%	1,071,350
Aug 10, 2026	25.12	25.58	24.88	25.58	25.58	1.87%	1,358,640
Aug 7, 2026	24.50	25.24	24.10	25.11	25.11	2.83%	1,482,284