SHE:301171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	33.80	33.96	32.52	32.61	32.61	-3.06%	28,749,845
Sep 29, 2026	32.32	33.87	31.96	33.64	33.64	4.50%	40,831,114
Sep 28, 2026	33.55	33.80	31.92	32.19	32.19	-3.94%	32,433,590
Sep 24, 2026	34.64	35.40	33.47	33.51	33.51	-3.46%	39,777,979
Sep 23, 2026	35.90	36.48	34.70	34.71	34.71	-5.37%	61,369,245
Sep 22, 2026	35.99	37.72	35.19	36.68	36.68	5.49%	94,913,140
Sep 21, 2026	34.80	35.30	34.15	34.77	34.77	0.78%	48,881,420
Sep 18, 2026	33.97	34.86	33.61	34.50	34.50	1.65%	47,593,239
Sep 17, 2026	33.75	35.00	33.53	33.94	33.94	-0.06%	48,790,363
Sep 16, 2026	33.40	34.40	32.80	33.96	33.96	0.77%	38,160,380
Sep 15, 2026	34.20	35.22	33.59	33.70	33.70	0.39%	51,709,734
Sep 14, 2026	33.66	33.89	32.23	33.57	33.57	-3.14%	46,704,380
Sep 11, 2026	35.60	35.85	34.05	34.66	34.66	-4.36%	56,348,910
Sep 10, 2026	36.72	37.12	35.82	36.24	36.24	-2.53%	44,815,250
Sep 9, 2026	38.04	38.88	36.87	37.18	37.18	-3.65%	64,711,070
Sep 8, 2026	40.30	40.33	38.51	38.59	38.59	-4.24%	82,721,249
Sep 7, 2026	38.57	40.35	37.33	40.30	40.30	5.28%	135,109,100
Sep 4, 2026	35.44	41.34	35.20	38.28	38.28	11.12%	159,623,000
Sep 3, 2026	35.77	36.35	34.18	34.45	34.45	-2.96%	50,141,796
Sep 2, 2026	36.81	37.68	35.35	35.50	35.50	-3.45%	58,060,145
Sep 1, 2026	37.50	38.95	35.75	36.77	36.77	-3.24%	95,206,080
Aug 31, 2026	34.23	38.81	34.10	38.00	38.00	7.28%	105,751,543
Aug 28, 2026	35.90	37.86	34.66	35.42	35.42	0.83%	103,774,556
Aug 27, 2026	34.30	36.12	34.20	35.13	35.13	2.57%	47,596,076
Aug 26, 2026	33.96	34.60	33.48	34.25	34.25	-0.15%	29,826,620
Aug 25, 2026	34.96	35.00	33.36	34.30	34.30	-1.72%	39,397,100
Aug 24, 2026	37.23	37.30	34.37	34.90	34.90	-3.96%	48,845,650
Aug 21, 2026	35.98	36.85	34.62	36.34	36.34	-0.47%	53,502,330
Aug 20, 2026	36.31	37.51	35.33	36.51	36.51	2.61%	57,567,738
Aug 19, 2026	36.97	37.38	35.08	35.58	35.58	-5.62%	50,024,198
Aug 18, 2026	38.65	39.23	37.14	37.70	37.70	-3.90%	56,843,029
Aug 17, 2026	36.51	39.74	35.83	39.23	39.23	7.77%	88,914,202
Aug 14, 2026	36.83	38.63	35.31	36.40	36.40	-2.67%	100,304,108
Aug 13, 2026	37.97	41.04	37.38	37.40	37.40	-1.24%	122,818,809
Aug 12, 2026	38.24	39.44	36.78	37.87	37.87	-0.39%	94,864,982
Aug 11, 2026	38.32	39.32	37.06	38.02	38.02	0.18%	78,732,471
Aug 10, 2026	38.46	39.12	37.12	37.95	37.95	-3.02%	83,630,693
Aug 7, 2026	37.69	39.36	36.08	39.13	39.13	1.85%	123,367,143
Aug 6, 2026	38.00	39.65	37.55	38.42	38.42	-1.51%	103,839,252
Aug 5, 2026	36.80	39.95	36.70	39.01	39.01	3.75%	115,720,610
Aug 4, 2026	33.31	37.89	32.41	37.60	37.60	16.26%	129,327,844
Aug 3, 2026	31.02	33.08	30.20	32.34	32.34	6.07%	110,086,573
Jul 31, 2026	26.00	30.49	25.98	30.49	30.49	19.99%	71,906,884
Jul 30, 2026	25.80	27.53	25.40	25.41	25.41	-2.61%	38,741,083
Jul 29, 2026	26.50	26.62	25.30	26.09	26.09	-0.31%	28,008,484
Jul 28, 2026	26.20	27.20	26.01	26.17	26.17	-1.06%	26,239,764
Jul 27, 2026	25.16	26.50	24.67	26.45	26.45	4.96%	25,702,091
Jul 24, 2026	26.19	26.30	25.02	25.20	25.20	-5.30%	24,436,449
Jul 23, 2026	26.40	26.97	25.96	26.61	26.61	0.42%	22,463,845
Jul 22, 2026	27.00	27.55	26.26	26.50	26.50	-3.46%	30,667,830