SHE:301173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	28.50	28.62	27.05	27.10	27.10	-4.27%	779,142
Oct 29, 2026	29.49	29.49	28.31	28.31	28.31	-3.41%	789,800
Oct 28, 2026	28.87	29.66	28.56	29.31	29.31	1.42%	725,900
Oct 27, 2026	29.90	30.42	28.90	28.90	28.90	-3.41%	748,900
Oct 26, 2026	29.77	30.13	29.45	29.92	29.92	-0.23%	507,500
Oct 23, 2026	29.40	29.99	28.13	29.99	29.99	2.35%	684,463
Oct 22, 2026	29.77	29.90	29.21	29.30	29.30	-1.25%	469,100
Oct 21, 2026	30.43	30.65	29.61	29.67	29.67	-2.50%	537,000
Oct 20, 2026	29.98	30.57	29.76	30.43	30.43	1.77%	503,800
Oct 19, 2026	30.24	30.24	29.08	29.90	29.90	-1.42%	952,687
Oct 16, 2026	29.74	30.37	29.67	30.33	30.33	2.67%	809,160
Oct 15, 2026	30.13	30.13	29.11	29.54	29.54	-2.54%	717,700
Oct 14, 2026	31.97	31.97	30.31	30.31	30.31	-4.38%	616,400
Oct 13, 2026	31.40	31.85	30.39	31.70	31.70	-0.47%	847,600
Oct 12, 2026	32.24	32.86	31.52	31.85	31.85	-1.55%	837,404
Oct 9, 2026	32.59	32.60	31.29	32.35	32.35	-0.95%	631,100
Oct 8, 2026	32.82	33.46	32.48	32.66	32.66	-0.82%	723,637
Sep 30, 2026	33.83	34.14	32.90	32.93	32.93	-2.78%	1,034,240
Sep 29, 2026	33.11	33.97	33.11	33.87	33.87	1.01%	688,500
Sep 28, 2026	33.01	33.68	32.88	33.53	33.53	0.96%	560,346
Sep 24, 2026	32.95	33.50	32.95	33.21	33.21	0.18%	359,295
Sep 23, 2026	32.90	33.15	32.72	33.15	33.15	0.45%	302,937
Sep 22, 2026	33.02	33.20	32.75	33.00	33.00	0.58%	316,400
Sep 21, 2026	32.18	32.86	32.06	32.81	32.81	1.96%	392,724
Sep 18, 2026	32.11	32.69	32.07	32.18	32.18	0.25%	368,300
Sep 17, 2026	31.98	32.21	31.44	32.10	32.10	0.75%	338,714
Sep 16, 2026	31.80	32.44	31.34	31.86	31.86	0.25%	296,618
Sep 15, 2026	32.99	32.99	31.68	31.78	31.78	-3.14%	429,700
Sep 14, 2026	32.02	33.30	32.02	32.81	32.81	1.61%	519,500
Sep 11, 2026	32.99	32.99	32.00	32.29	32.29	-2.15%	440,064
Sep 10, 2026	33.98	33.98	32.90	33.00	33.00	-1.67%	479,600
Sep 9, 2026	33.59	33.94	33.25	33.56	33.56	-0.09%	480,500
Sep 8, 2026	33.56	33.68	33.04	33.59	33.59	0.48%	435,800
Sep 7, 2026	33.27	33.61	33.12	33.43	33.43	0.39%	428,282
Sep 4, 2026	33.74	33.83	33.08	33.30	33.30	-0.36%	607,564
Sep 3, 2026	33.99	34.25	33.36	33.42	33.42	-1.65%	687,200
Sep 2, 2026	34.42	34.54	33.46	33.98	33.98	-1.62%	809,473
Sep 1, 2026	33.61	34.80	33.61	34.54	34.54	2.34%	1,221,202
Aug 31, 2026	32.36	33.86	32.36	33.75	33.75	2.43%	1,096,591
Aug 28, 2026	31.66	33.58	31.66	32.95	32.95	3.36%	1,609,500
Aug 27, 2026	31.93	32.17	31.59	31.88	31.88	0.16%	551,600
Aug 26, 2026	32.06	32.38	31.66	31.83	31.83	-0.62%	548,200
Aug 25, 2026	31.59	32.18	31.07	32.03	32.03	1.39%	388,600
Aug 24, 2026	32.50	32.50	31.35	31.59	31.59	-1.40%	479,200
Aug 21, 2026	31.87	32.17	31.09	32.04	32.04	0.31%	574,517
Aug 20, 2026	32.14	32.71	31.03	31.94	31.94	1.85%	752,635
Aug 19, 2026	32.14	32.35	31.20	31.36	31.36	-2.97%	640,164
Aug 18, 2026	33.08	33.09	32.14	32.32	32.32	-2.15%	711,900
Aug 17, 2026	31.59	33.54	31.42	33.03	33.03	3.87%	1,484,772
Aug 14, 2026	31.90	32.20	31.20	31.80	31.80	-	889,300