SHE:301161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	29.42	29.88	28.53	28.56	28.56	-2.16%	1,891,729
Sep 29, 2026	29.37	29.60	28.93	29.19	29.19	-0.21%	1,706,500
Sep 28, 2026	30.83	30.83	28.94	29.25	29.25	-4.72%	2,694,580
Sep 24, 2026	31.35	31.50	30.68	30.70	30.70	-2.04%	1,877,800
Sep 23, 2026	31.10	31.55	30.45	31.34	31.34	1.16%	2,692,016
Sep 22, 2026	31.34	31.65	30.85	30.98	30.98	-1.15%	3,056,300
Sep 21, 2026	31.14	31.55	30.81	31.34	31.34	0.97%	3,638,158
Sep 18, 2026	30.56	31.27	30.40	31.04	31.04	4.16%	4,677,829
Sep 17, 2026	29.41	30.19	29.03	29.80	29.80	0.61%	3,592,086
Sep 16, 2026	28.11	29.72	27.67	29.62	29.62	5.33%	3,590,249
Sep 15, 2026	27.98	28.69	27.63	28.12	28.12	0.46%	2,140,250
Sep 14, 2026	27.41	28.24	27.22	27.99	27.99	1.05%	1,877,716
Sep 11, 2026	28.17	28.41	27.16	27.70	27.70	-3.32%	2,211,300
Sep 10, 2026	28.59	28.85	28.20	28.65	28.65	-0.49%	1,922,500
Sep 9, 2026	28.50	29.22	28.39	28.79	28.79	1.41%	2,625,715
Sep 8, 2026	28.62	28.67	28.02	28.39	28.39	-0.60%	2,783,531
Sep 7, 2026	28.55	29.00	28.01	28.56	28.56	0.18%	2,730,489
Sep 4, 2026	29.54	29.78	28.35	28.51	28.51	-2.60%	3,397,002
Sep 3, 2026	29.48	30.50	29.02	29.27	29.27	-0.37%	3,156,436
Sep 2, 2026	29.00	29.66	28.87	29.38	29.38	0.10%	2,994,950
Sep 1, 2026	29.62	29.80	28.93	29.35	29.35	-0.88%	3,702,094
Aug 31, 2026	28.81	29.85	28.47	29.61	29.61	1.61%	3,863,696
Aug 28, 2026	29.70	30.43	29.14	29.14	29.14	-1.25%	4,455,605
Aug 27, 2026	28.64	29.99	28.08	29.51	29.51	4.06%	6,219,187
Aug 26, 2026	29.58	29.75	27.87	28.36	28.36	-3.27%	6,900,400
Aug 25, 2026	30.47	30.97	28.22	29.32	29.32	6.73%	10,252,327
Aug 24, 2026	28.40	28.40	26.88	27.47	27.47	-3.58%	3,980,789
Aug 21, 2026	27.92	29.00	27.56	28.49	28.49	0.28%	2,505,939
Aug 20, 2026	28.59	29.08	27.91	28.41	28.41	3.23%	3,000,980
Aug 19, 2026	29.01	29.36	27.51	27.52	27.52	-7.43%	4,344,912
Aug 18, 2026	29.96	30.17	28.95	29.73	29.73	0.24%	3,705,317
Aug 17, 2026	27.94	29.72	27.41	29.66	29.66	7.78%	5,839,367
Aug 14, 2026	27.41	27.59	27.06	27.52	27.52	0.95%	3,105,671
Aug 13, 2026	28.32	28.40	27.25	27.26	27.26	-2.99%	4,241,785
Aug 12, 2026	27.30	28.53	27.01	28.10	28.10	3.08%	4,582,800
Aug 11, 2026	27.22	28.70	27.06	27.26	27.26	0.29%	4,765,196
Aug 10, 2026	27.80	27.88	26.91	27.18	27.18	-0.98%	4,127,580
Aug 7, 2026	26.44	27.94	25.68	27.45	27.45	3.78%	6,694,372
Aug 6, 2026	26.40	26.83	25.93	26.45	26.45	-0.34%	4,427,592
Aug 5, 2026	25.67	27.05	25.51	26.54	26.54	3.11%	4,591,692
Aug 4, 2026	24.51	25.91	24.38	25.74	25.74	5.02%	5,112,305
Aug 3, 2026	24.12	24.58	23.98	24.51	24.51	1.70%	3,409,400
Jul 31, 2026	24.03	24.99	23.66	24.10	24.10	4.92%	5,471,840
Jul 30, 2026	24.10	24.49	22.87	22.97	22.97	-5.55%	4,673,820
Jul 29, 2026	24.99	24.99	23.60	24.32	24.32	-2.09%	4,808,588
Jul 28, 2026	25.40	26.19	24.63	24.84	24.84	-3.08%	3,927,727
Jul 27, 2026	24.80	25.82	24.32	25.63	25.63	3.31%	4,006,900
Jul 24, 2026	24.58	25.65	24.34	24.81	24.81	-0.20%	4,129,500
Jul 23, 2026	25.13	25.64	24.46	24.86	24.86	-0.88%	4,389,718
Jul 22, 2026	25.51	26.28	25.00	25.08	25.08	-0.99%	7,229,845