SHE:301173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	31.93	31.93	31.34	31.80	31.80	0.13%	666,741
Aug 12, 2026	31.40	31.83	31.03	31.76	31.76	1.15%	513,390
Aug 11, 2026	31.28	31.45	30.86	31.40	31.40	0.38%	436,600
Aug 10, 2026	30.53	31.33	30.19	31.28	31.28	2.59%	892,426
Aug 7, 2026	30.34	30.70	30.03	30.49	30.49	0.49%	808,200
Aug 6, 2026	30.33	30.60	29.78	30.34	30.34	0.26%	926,300
Aug 5, 2026	30.33	30.95	30.03	30.26	30.26	-0.62%	826,172
Aug 4, 2026	30.32	30.69	30.00	30.45	30.45	0.40%	1,102,873
Aug 3, 2026	29.66	30.39	29.40	30.33	30.33	2.26%	762,273
Jul 31, 2026	29.40	29.82	29.00	29.66	29.66	0.78%	775,309
Jul 30, 2026	28.69	29.52	28.38	29.43	29.43	2.26%	973,427
Jul 29, 2026	28.35	28.88	28.05	28.78	28.78	1.59%	588,600
Jul 28, 2026	27.90	28.88	27.90	28.33	28.33	0.11%	564,400
Jul 27, 2026	27.52	28.55	27.27	28.30	28.30	2.35%	553,786
Jul 24, 2026	28.11	28.40	27.59	27.65	27.65	-2.19%	673,968
Jul 23, 2026	27.60	28.27	27.60	28.27	28.27	1.58%	581,000
Jul 22, 2026	28.42	28.59	27.43	27.83	27.83	-2.01%	969,026