SHE:301159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	31.38	31.90	28.37	28.41	28.41	-13.17%	8,718,834
Oct 29, 2026	34.21	34.68	32.66	32.72	32.72	-5.43%	7,106,807
Oct 28, 2026	33.67	35.87	32.12	34.60	34.60	2.22%	9,847,569
Oct 27, 2026	36.71	38.50	33.54	33.85	33.85	-9.08%	11,320,311
Oct 26, 2026	37.10	40.15	35.81	37.23	37.23	-5.41%	11,793,892
Oct 23, 2026	36.21	42.30	33.81	39.36	39.36	3.06%	15,734,976
Oct 22, 2026	38.51	43.50	36.20	38.19	38.19	-1.47%	17,487,256
Oct 21, 2026	33.50	38.76	32.42	38.76	38.76	20.00%	7,642,365
Oct 20, 2026	30.66	32.55	30.45	32.30	32.30	4.94%	3,777,921
Oct 19, 2026	29.99	31.30	29.20	30.78	30.78	1.92%	2,455,900
Oct 16, 2026	30.87	31.45	29.90	30.20	30.20	-0.46%	2,012,209
Oct 15, 2026	30.62	31.71	30.06	30.34	30.34	-4.35%	2,297,503
Oct 14, 2026	32.35	32.35	31.27	31.72	31.72	-2.13%	2,056,500
Oct 13, 2026	31.60	32.60	30.35	32.41	32.41	1.44%	2,454,487
Oct 12, 2026	31.60	32.25	30.50	31.95	31.95	1.11%	2,143,008
Oct 9, 2026	31.42	31.76	29.23	31.60	31.60	0.70%	2,084,400
Oct 8, 2026	31.52	31.90	30.85	31.38	31.38	-0.82%	1,190,800
Sep 30, 2026	32.61	32.68	31.44	31.64	31.64	-1.37%	1,003,300
Sep 29, 2026	31.73	32.55	31.21	32.08	32.08	1.39%	1,210,380
Sep 28, 2026	32.40	32.46	31.06	31.64	31.64	-1.89%	1,431,940
Sep 24, 2026	32.94	33.34	32.22	32.25	32.25	-2.60%	1,468,800
Sep 23, 2026	33.25	33.39	32.72	33.11	33.11	-1.11%	1,957,387
Sep 22, 2026	32.28	33.70	32.18	33.48	33.48	3.72%	2,347,594
Sep 21, 2026	31.03	32.42	30.76	32.28	32.28	4.43%	1,990,800
Sep 18, 2026	30.68	31.20	30.58	30.91	30.91	2.01%	1,307,800
Sep 17, 2026	30.27	30.44	29.80	30.30	30.30	0.40%	1,340,300
Sep 16, 2026	29.72	30.35	29.38	30.18	30.18	0.80%	1,132,497
Sep 15, 2026	30.70	30.90	29.92	29.94	29.94	-1.77%	1,289,775
Sep 14, 2026	30.39	30.84	29.92	30.48	30.48	-0.59%	1,473,189
Sep 11, 2026	31.01	31.40	29.50	30.66	30.66	-1.73%	1,486,904
Sep 10, 2026	31.39	31.72	31.05	31.20	31.20	-1.70%	1,157,340
Sep 9, 2026	32.12	32.48	31.40	31.74	31.74	-2.16%	1,496,308
Sep 8, 2026	32.13	32.99	31.81	32.44	32.44	0.84%	1,485,824
Sep 7, 2026	32.48	32.65	32.00	32.17	32.17	-1.41%	1,737,256
Sep 4, 2026	32.91	33.77	32.46	32.63	32.63	1.34%	2,617,010
Sep 3, 2026	32.51	33.47	32.01	32.20	32.20	-0.95%	1,739,800
Sep 2, 2026	33.00	33.01	32.21	32.51	32.51	-1.78%	1,654,400
Sep 1, 2026	32.75	33.60	32.40	33.10	33.10	1.85%	2,948,379
Aug 31, 2026	31.31	32.70	31.04	32.50	32.50	0.46%	3,604,689
Aug 28, 2026	32.28	33.95	31.75	32.35	32.35	2.54%	4,439,300
Aug 27, 2026	31.59	31.69	31.01	31.55	31.55	1.06%	1,513,700
Aug 26, 2026	31.85	32.07	30.87	31.22	31.22	-1.98%	1,408,900
Aug 25, 2026	30.61	32.04	30.61	31.85	31.85	2.74%	1,879,889
Aug 24, 2026	31.99	32.37	30.79	31.00	31.00	-2.70%	1,986,241
Aug 21, 2026	32.00	32.50	31.47	31.86	31.86	-2.18%	1,947,997
Aug 20, 2026	31.73	33.51	31.64	32.57	32.57	3.99%	2,925,787
Aug 19, 2026	33.45	33.45	31.08	31.32	31.32	-6.48%	2,782,500
Aug 18, 2026	33.70	33.98	32.80	33.49	33.49	-1.64%	2,289,400
Aug 17, 2026	33.43	34.05	32.75	34.05	34.05	1.49%	2,495,187
Aug 14, 2026	33.94	34.31	33.02	33.55	33.55	-1.06%	2,895,336