SHE:301160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	41.34	41.58	39.39	39.59	39.59	-4.26%	3,099,801
Sep 29, 2026	41.29	41.88	40.68	41.35	41.35	0.15%	2,501,812
Sep 28, 2026	44.94	45.56	40.91	41.29	41.29	-8.47%	5,269,362
Sep 24, 2026	44.15	46.20	44.05	45.11	45.11	1.14%	7,379,649
Sep 23, 2026	40.90	45.45	40.58	44.60	44.60	9.13%	6,890,597
Sep 22, 2026	43.48	43.49	40.58	40.87	40.87	-4.17%	5,500,410
Sep 21, 2026	42.00	43.87	41.88	42.65	42.65	1.60%	3,466,483
Sep 18, 2026	42.23	42.60	41.42	41.98	41.98	-0.05%	2,867,053
Sep 17, 2026	41.80	42.66	40.98	42.00	42.00	0.45%	3,065,726
Sep 16, 2026	41.28	42.40	40.64	41.81	41.81	1.73%	2,794,717
Sep 15, 2026	41.69	42.21	40.90	41.10	41.10	-0.63%	2,601,361
Sep 14, 2026	41.83	42.06	41.00	41.36	41.36	-1.24%	2,262,083
Sep 11, 2026	43.66	44.11	40.10	41.88	41.88	-5.18%	5,327,255
Sep 10, 2026	45.00	46.10	44.17	44.17	44.17	-3.54%	2,689,768
Sep 9, 2026	46.85	47.06	45.36	45.79	45.79	-0.07%	3,533,067
Sep 8, 2026	44.22	47.68	44.14	45.82	45.82	3.62%	5,103,378
Sep 7, 2026	44.20	44.96	43.60	44.22	44.22	-	3,820,173
Sep 4, 2026	45.32	46.62	44.08	44.22	44.22	-2.08%	4,559,323
Sep 3, 2026	47.98	48.89	43.11	45.16	45.16	-4.32%	7,073,470
Sep 2, 2026	48.24	48.63	47.10	47.20	47.20	-3.30%	3,202,119
Sep 1, 2026	49.49	49.80	48.14	48.81	48.81	-1.37%	3,494,925
Aug 31, 2026	48.00	49.60	47.72	49.49	49.49	1.71%	4,117,762
Aug 28, 2026	46.04	50.50	45.80	48.66	48.66	3.69%	8,726,375
Aug 27, 2026	45.61	47.30	44.60	46.93	46.93	2.71%	5,203,934
Aug 26, 2026	46.48	47.17	45.38	45.69	45.69	-0.02%	3,324,417
Aug 25, 2026	45.70	45.98	43.84	45.70	45.70	0.99%	3,025,070
Aug 24, 2026	45.51	45.70	44.27	45.25	45.25	-0.37%	3,393,143
Aug 21, 2026	44.00	45.70	43.18	45.42	45.42	1.72%	4,139,181
Aug 20, 2026	42.54	44.87	41.99	44.65	44.65	7.20%	5,942,134
Aug 19, 2026	45.99	45.99	41.21	41.65	41.65	-10.53%	6,727,690
Aug 18, 2026	45.87	46.80	44.50	46.55	46.55	1.48%	5,636,675
Aug 17, 2026	44.50	45.88	43.85	45.87	45.87	2.39%	6,113,805
Aug 14, 2026	37.95	45.17	37.79	44.80	44.80	18.49%	11,731,142
Aug 13, 2026	39.00	39.49	37.80	37.81	37.81	-3.05%	2,938,012
Aug 12, 2026	38.52	39.36	38.04	39.00	39.00	1.25%	2,798,414
Aug 11, 2026	37.35	39.16	36.34	38.52	38.52	2.97%	4,157,461
Aug 10, 2026	38.77	39.07	37.04	37.41	37.41	-2.53%	3,519,194
Aug 7, 2026	37.33	38.48	36.71	38.38	38.38	2.79%	4,304,660
Aug 6, 2026	36.57	37.77	36.50	37.34	37.34	1.03%	3,372,774
Aug 5, 2026	37.08	37.69	36.70	36.96	36.96	-	3,686,603
Aug 4, 2026	36.57	37.34	35.16	36.96	36.96	5.48%	5,257,324
Aug 3, 2026	34.15	37.03	34.14	35.04	35.04	3.12%	6,227,491
Jul 31, 2026	33.18	35.82	32.20	33.98	33.98	8.49%	6,212,919
Jul 30, 2026	35.45	35.52	31.32	31.32	31.32	-12.22%	5,357,385
Jul 29, 2026	35.36	36.16	34.44	35.68	35.68	-0.25%	4,371,988
Jul 28, 2026	36.51	37.41	35.54	35.77	35.77	-4.10%	1,801,168
Jul 27, 2026	35.34	37.47	35.16	37.30	37.30	4.95%	2,812,092
Jul 24, 2026	37.00	37.49	35.50	35.54	35.54	-5.23%	2,575,551
Jul 23, 2026	38.42	38.92	37.04	37.50	37.50	-2.85%	3,733,364
Jul 22, 2026	39.00	40.16	38.29	38.60	38.60	-2.28%	3,569,521