SHE:301162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	37.65	37.89	36.86	37.00	37.00	-0.96%	1,180,872
Sep 29, 2026	36.75	37.60	36.11	37.36	37.36	2.02%	1,063,766
Sep 28, 2026	36.72	36.99	35.98	36.62	36.62	-0.30%	1,289,402
Sep 24, 2026	37.75	37.75	36.52	36.73	36.73	-2.42%	1,448,542
Sep 23, 2026	38.50	38.50	37.60	37.64	37.64	-1.52%	1,190,124
Sep 22, 2026	37.13	38.40	37.13	38.22	38.22	2.80%	2,209,506
Sep 21, 2026	36.28	37.55	36.10	37.18	37.18	3.11%	2,064,760
Sep 18, 2026	35.47	36.25	35.47	36.06	36.06	1.35%	1,175,644
Sep 17, 2026	34.94	35.89	34.94	35.58	35.58	0.94%	1,223,535
Sep 16, 2026	34.60	35.39	34.44	35.25	35.25	0.89%	1,415,014
Sep 15, 2026	34.79	35.58	34.50	34.94	34.94	1.28%	1,232,720
Sep 14, 2026	34.56	35.00	34.35	34.50	34.50	-0.09%	812,620
Sep 11, 2026	35.30	35.58	34.08	34.53	34.53	-2.49%	1,467,919
Sep 10, 2026	35.50	35.85	35.39	35.41	35.41	-1.50%	846,937
Sep 9, 2026	36.08	36.50	35.52	35.95	35.95	-1.32%	1,273,255
Sep 8, 2026	36.84	36.90	36.25	36.43	36.43	-0.52%	965,294
Sep 7, 2026	37.61	37.99	36.55	36.62	36.62	-2.19%	2,153,556
Sep 4, 2026	37.63	38.74	37.23	37.60	37.44	1.02%	2,650,308
Sep 3, 2026	36.97	37.47	36.91	37.22	37.06	1.11%	1,186,440
Sep 2, 2026	37.77	37.77	36.66	36.81	36.65	-2.49%	1,251,470
Sep 1, 2026	37.33	38.25	37.22	37.75	37.59	0.94%	1,111,663
Aug 31, 2026	37.20	37.63	36.98	37.40	37.24	-0.61%	1,558,062
Aug 28, 2026	37.83	38.76	37.60	37.63	37.47	-0.19%	2,092,894
Aug 27, 2026	37.89	38.03	37.10	37.70	37.54	-0.48%	1,480,536
Aug 26, 2026	36.78	38.60	36.26	37.88	37.72	3.38%	2,629,960
Aug 25, 2026	35.84	37.01	35.31	36.64	36.48	1.66%	1,343,192
Aug 24, 2026	36.18	36.46	35.41	36.04	35.89	-0.63%	1,614,980
Aug 21, 2026	36.78	36.88	36.11	36.27	36.12	-1.71%	1,653,058
Aug 20, 2026	37.00	37.31	36.40	36.90	36.74	1.51%	2,006,737
Aug 19, 2026	40.00	40.00	36.25	36.35	36.20	-9.94%	4,602,074
Aug 18, 2026	39.87	41.36	39.71	40.36	40.19	0.50%	3,852,265
Aug 17, 2026	40.69	40.76	38.26	40.16	39.99	0.05%	3,666,506
Aug 14, 2026	40.43	40.94	39.21	40.14	39.97	-1.35%	2,141,987
Aug 13, 2026	41.79	41.88	40.69	40.69	40.52	-2.02%	1,410,558
Aug 12, 2026	40.92	41.94	40.92	41.53	41.35	1.05%	1,084,087
Aug 11, 2026	41.22	41.69	40.97	41.10	40.93	-1.65%	1,281,612
Aug 10, 2026	40.68	42.29	40.52	41.79	41.61	2.60%	2,583,171
Aug 7, 2026	40.76	40.90	39.90	40.73	40.56	-0.07%	1,583,276
Aug 6, 2026	40.80	41.90	40.47	40.76	40.59	-0.75%	2,150,824
Aug 5, 2026	41.75	42.99	40.80	41.07	40.90	-1.63%	3,713,824
Aug 4, 2026	40.82	42.68	39.50	41.75	41.57	2.28%	3,872,971
Aug 3, 2026	40.30	42.96	39.37	40.82	40.65	4.27%	3,452,180
Jul 31, 2026	38.56	39.99	38.56	39.15	38.98	1.85%	2,013,260
Jul 30, 2026	37.46	39.28	37.46	38.44	38.28	1.18%	2,349,400
Jul 29, 2026	37.00	38.12	36.07	37.99	37.83	3.23%	1,745,940
Jul 28, 2026	36.18	37.25	36.18	36.80	36.64	0.22%	1,397,010
Jul 27, 2026	35.00	36.97	34.73	36.72	36.56	4.91%	2,067,364
Jul 24, 2026	36.53	36.53	34.75	35.00	34.85	-4.24%	1,681,400
Jul 23, 2026	34.73	36.70	34.51	36.55	36.39	4.73%	2,165,800
Jul 22, 2026	34.32	35.38	34.13	34.90	34.75	-0.71%	1,792,180