SHE:301138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	28.69	29.04	28.19	28.36	28.36	-1.36%	916,859
Sep 29, 2026	28.58	28.82	28.30	28.75	28.75	1.20%	831,281
Sep 28, 2026	29.69	30.01	28.81	29.11	28.41	-2.74%	1,100,937
Sep 24, 2026	30.43	30.43	29.70	29.93	29.21	-0.17%	953,600
Sep 23, 2026	30.10	30.19	29.74	29.98	29.26	-0.40%	935,800
Sep 22, 2026	30.30	30.50	29.60	30.10	29.38	-0.56%	1,691,217
Sep 21, 2026	27.99	30.31	27.84	30.27	29.54	8.88%	2,562,511
Sep 18, 2026	27.63	28.12	27.63	27.80	27.13	0.29%	718,384
Sep 17, 2026	27.35	27.75	27.24	27.72	27.05	0.40%	511,701
Sep 16, 2026	27.12	27.80	26.88	27.61	26.95	1.81%	593,700
Sep 15, 2026	27.77	27.86	27.02	27.12	26.47	-2.66%	638,199
Sep 14, 2026	27.30	28.09	27.30	27.86	27.19	1.05%	655,300
Sep 11, 2026	27.90	27.90	27.01	27.57	26.91	-1.08%	773,100
Sep 10, 2026	28.16	28.47	27.70	27.87	27.20	-2.04%	821,700
Sep 9, 2026	28.76	28.93	28.28	28.45	27.77	-1.08%	628,712
Sep 8, 2026	29.08	29.18	28.61	28.76	28.07	-0.69%	819,600
Sep 7, 2026	28.88	29.12	28.62	28.96	28.26	0.59%	750,735
Sep 4, 2026	28.98	29.49	28.62	28.79	28.10	-0.66%	1,349,700
Sep 3, 2026	29.69	29.88	28.90	28.98	28.28	-1.53%	1,184,314
Sep 2, 2026	28.91	29.60	28.82	29.43	28.72	0.86%	1,306,453
Sep 1, 2026	29.01	29.61	28.90	29.18	28.48	0.14%	1,501,889
Aug 31, 2026	28.42	29.19	28.41	29.14	28.44	1.57%	1,560,768
Aug 28, 2026	28.31	28.73	28.30	28.69	28.00	0.56%	1,558,498
Aug 27, 2026	28.34	28.83	28.30	28.53	27.84	-0.70%	2,166,212
Aug 26, 2026	29.66	30.19	28.56	28.73	28.04	-4.52%	4,006,400
Aug 25, 2026	28.80	30.86	28.39	30.09	29.37	3.76%	5,481,490
Aug 24, 2026	28.55	31.60	28.55	29.00	28.30	8.49%	4,672,802
Aug 21, 2026	26.67	26.97	26.46	26.73	26.09	-0.67%	844,696
Aug 20, 2026	26.56	27.16	26.32	26.91	26.26	2.95%	765,000
Aug 19, 2026	27.43	27.43	26.10	26.14	25.51	-4.74%	911,600
Aug 18, 2026	28.01	28.01	27.20	27.44	26.78	-1.19%	753,800
Aug 17, 2026	26.82	27.85	26.81	27.77	27.10	2.97%	773,699
Aug 14, 2026	26.88	27.19	26.81	26.97	26.32	-0.04%	665,100
Aug 13, 2026	27.47	27.51	26.98	26.98	26.33	-1.28%	848,593
Aug 12, 2026	26.86	27.68	26.83	27.33	26.67	1.94%	859,000
Aug 11, 2026	27.11	27.35	26.38	26.81	26.17	-0.92%	839,300
Aug 10, 2026	26.43	27.09	25.97	27.06	26.41	2.31%	971,700
Aug 7, 2026	26.26	26.49	25.32	26.45	25.81	1.15%	868,200
Aug 6, 2026	25.93	26.33	25.63	26.15	25.52	-	805,800
Aug 5, 2026	25.70	26.31	25.64	26.15	25.52	1.36%	986,000
Aug 4, 2026	25.55	25.90	25.45	25.80	25.18	1.14%	711,560
Aug 3, 2026	25.04	25.60	24.88	25.51	24.90	2.57%	675,260
Jul 31, 2026	24.57	25.27	24.38	24.87	24.27	4.06%	1,102,500
Jul 30, 2026	24.58	24.90	23.80	23.90	23.33	-2.77%	843,800
Jul 29, 2026	24.15	24.69	24.10	24.58	23.99	1.78%	845,200
Jul 28, 2026	24.28	25.00	24.09	24.15	23.57	-0.49%	1,024,700
Jul 27, 2026	23.49	24.43	23.46	24.27	23.69	3.54%	974,000
Jul 24, 2026	23.87	24.17	23.30	23.44	22.88	-2.29%	576,700
Jul 23, 2026	23.55	24.18	23.45	23.99	23.41	1.87%	872,800
Jul 22, 2026	24.78	24.78	23.43	23.55	22.98	-4.31%	1,215,700