SHE:301152 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	22.76	22.87	22.20	22.23	22.23	-1.16%	9,619,554
Sep 29, 2026	20.75	23.35	20.75	22.49	22.49	8.81%	12,264,938
Sep 28, 2026	21.00	21.04	20.31	20.67	20.67	-1.67%	2,821,027
Sep 24, 2026	21.25	21.34	20.96	21.02	21.02	-0.85%	2,452,884
Sep 23, 2026	21.62	21.62	20.93	21.20	21.20	-1.72%	3,803,487
Sep 22, 2026	21.57	21.95	21.40	21.57	21.57	-0.05%	3,907,100
Sep 21, 2026	21.14	21.65	21.11	21.58	21.58	2.13%	4,072,900
Sep 18, 2026	21.09	21.39	21.03	21.13	21.13	0.62%	3,994,372
Sep 17, 2026	21.55	21.55	20.66	21.00	21.00	-2.60%	4,485,825
Sep 16, 2026	21.36	21.94	20.42	21.56	21.56	2.96%	7,756,787
Sep 15, 2026	21.09	21.52	20.75	20.94	20.94	0.29%	4,261,637
Sep 14, 2026	20.60	21.11	20.39	20.88	20.88	1.56%	3,368,557
Sep 11, 2026	20.99	21.20	20.00	20.56	20.56	-3.20%	5,048,864
Sep 10, 2026	21.84	21.90	21.21	21.24	21.24	-3.23%	4,525,696
Sep 9, 2026	22.47	22.65	21.78	21.95	21.95	-2.57%	4,778,901
Sep 8, 2026	22.33	22.63	22.01	22.53	22.53	1.17%	4,817,183
Sep 7, 2026	22.04	22.63	22.01	22.27	22.27	-0.18%	5,974,770
Sep 4, 2026	22.58	23.20	22.18	22.31	22.31	-1.11%	7,349,551
Sep 3, 2026	22.84	23.08	22.44	22.56	22.56	-1.05%	6,525,590
Sep 2, 2026	22.75	23.23	22.50	22.80	22.80	-2.36%	8,755,900
Sep 1, 2026	23.00	23.95	22.41	23.35	23.35	1.26%	16,325,389
Aug 31, 2026	22.19	23.90	22.00	23.06	23.06	4.20%	19,588,810
Aug 28, 2026	22.69	22.83	22.09	22.13	22.13	-2.38%	8,439,766
Aug 27, 2026	23.20	23.34	22.56	22.67	22.67	-2.28%	12,615,600
Aug 26, 2026	23.87	23.97	22.99	23.20	23.20	-3.25%	17,365,981
Aug 25, 2026	24.33	25.48	23.86	23.98	23.98	2.83%	26,149,639
Aug 24, 2026	19.47	23.32	19.37	23.32	23.32	20.02%	14,212,084
Aug 21, 2026	18.85	19.53	18.68	19.43	19.43	1.94%	2,853,200
Aug 20, 2026	18.99	19.26	18.81	19.06	19.06	1.06%	2,706,200
Aug 19, 2026	19.32	19.62	18.86	18.86	18.86	-4.22%	3,653,753
Aug 18, 2026	20.20	20.58	19.46	19.69	19.69	-2.67%	3,798,077
Aug 17, 2026	20.04	20.23	19.63	20.23	20.23	1.66%	3,470,053
Aug 14, 2026	20.03	20.41	19.70	19.90	19.90	-0.25%	3,103,753
Aug 13, 2026	20.57	20.69	19.92	19.95	19.95	-2.73%	3,375,800
Aug 12, 2026	20.40	20.77	20.32	20.51	20.51	1.03%	3,061,503
Aug 11, 2026	20.57	20.57	19.90	20.30	20.30	-1.55%	3,765,288
Aug 10, 2026	19.85	20.65	19.83	20.62	20.62	4.83%	5,003,678
Aug 7, 2026	19.66	19.88	19.06	19.67	19.67	-0.05%	3,773,500
Aug 6, 2026	19.92	20.07	19.26	19.68	19.68	-1.01%	4,458,300
Aug 5, 2026	19.64	19.93	19.51	19.88	19.88	1.22%	5,237,469
Aug 4, 2026	19.36	20.08	19.06	19.64	19.64	1.39%	9,698,600
Aug 3, 2026	18.67	19.58	18.30	19.37	19.37	-6.06%	13,716,209
Jul 31, 2026	20.62	21.03	20.52	20.62	20.62	0.19%	3,276,900
Jul 30, 2026	20.90	20.98	20.30	20.58	20.58	-1.39%	3,570,509
Jul 29, 2026	20.57	21.08	19.91	20.87	20.87	3.27%	5,012,910
Jul 28, 2026	20.26	21.10	19.99	20.21	20.21	-0.93%	4,501,700
Jul 27, 2026	19.19	20.75	19.19	20.40	20.40	6.75%	6,086,200
Jul 24, 2026	19.57	19.72	19.08	19.11	19.11	-3.14%	3,982,500
Jul 23, 2026	18.35	19.78	18.29	19.73	19.73	8.05%	5,531,087
Jul 22, 2026	18.76	18.93	18.16	18.26	18.26	-2.35%	3,691,744