SHE:301159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	34.65	35.24	33.90	33.91	33.91	-2.36%	3,590,007
Aug 12, 2026	34.87	35.50	34.48	34.73	34.73	-0.37%	4,150,111
Aug 11, 2026	34.31	35.76	34.31	34.86	34.86	-0.20%	6,083,100
Aug 10, 2026	32.80	37.80	32.52	34.93	34.93	8.08%	8,774,484
Aug 7, 2026	32.06	33.69	30.83	32.32	32.32	-	6,269,700
Aug 6, 2026	32.01	33.79	32.01	32.32	32.32	-3.44%	6,678,027
Aug 5, 2026	31.99	36.49	31.99	33.47	33.47	4.92%	8,539,926
Aug 4, 2026	29.98	33.30	29.95	31.90	31.90	6.94%	5,557,941
Aug 3, 2026	29.56	29.83	29.06	29.83	29.83	2.37%	2,038,902
Jul 31, 2026	27.93	29.80	27.79	29.14	29.14	6.39%	2,941,367
Jul 30, 2026	27.62	28.58	27.16	27.39	27.39	-1.97%	2,001,400
Jul 29, 2026	27.56	28.10	27.21	27.94	27.94	0.94%	1,828,600
Jul 28, 2026	26.80	28.28	26.68	27.68	27.68	2.52%	2,244,800
Jul 27, 2026	25.68	27.15	25.60	27.00	27.00	4.13%	1,558,900
Jul 24, 2026	26.44	26.84	25.77	25.93	25.93	-3.43%	1,771,500
Jul 23, 2026	26.21	27.07	26.00	26.85	26.85	0.90%	2,014,000
Jul 22, 2026	27.26	27.45	26.31	26.61	26.61	-2.38%	2,233,700