SHE:301176 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	38.00	39.61	36.17	36.45	36.45	-6.13%	4,813,900
Nov 12, 2026	39.88	40.87	38.80	38.83	38.83	-2.83%	6,292,751
Nov 11, 2026	38.01	40.14	38.01	39.96	39.96	4.63%	6,849,579
Nov 10, 2026	39.00	39.30	37.93	38.19	38.19	1.03%	5,419,825
Nov 9, 2026	38.00	38.70	36.82	37.80	37.80	1.34%	5,543,126
Nov 6, 2026	36.01	38.48	35.77	37.30	37.30	-3.62%	5,492,657
Nov 5, 2026	37.23	39.58	36.81	38.70	38.70	1.57%	7,901,380
Nov 4, 2026	35.82	38.28	34.53	38.10	38.10	7.93%	8,808,660
Nov 3, 2026	36.81	38.29	35.02	35.30	35.30	-6.22%	6,784,775
Nov 2, 2026	37.52	39.61	36.31	37.64	37.64	0.35%	8,152,446
Oct 30, 2026	36.46	40.38	35.52	37.51	37.51	-1.37%	8,311,955
Oct 29, 2026	39.66	41.50	38.01	38.03	38.03	-6.28%	6,288,373
Oct 28, 2026	40.40	42.65	39.25	40.58	40.58	3.89%	7,849,003
Oct 27, 2026	41.88	42.28	39.00	39.06	39.06	-4.55%	5,591,644
Oct 26, 2026	42.31	43.18	40.57	40.92	40.92	-7.63%	7,885,636
Oct 23, 2026	41.45	44.43	38.63	44.30	44.30	2.88%	10,455,982
Oct 22, 2026	47.00	47.00	43.06	43.06	43.06	-7.81%	7,370,918
Oct 21, 2026	48.11	48.80	46.50	46.71	46.71	-2.89%	8,116,062
Oct 20, 2026	48.39	50.40	46.90	48.10	48.10	-1.23%	8,487,750
Oct 19, 2026	47.26	49.94	45.11	48.70	48.70	2.10%	10,742,444
Oct 16, 2026	52.43	53.30	47.00	47.70	47.70	-10.59%	13,645,052
Oct 15, 2026	48.00	55.55	46.76	53.35	53.35	6.57%	16,017,178
Oct 14, 2026	49.20	52.82	49.00	50.06	50.06	1.81%	13,011,082
Oct 13, 2026	44.29	49.99	43.10	49.17	49.17	6.71%	10,207,556
Oct 12, 2026	47.83	48.00	45.90	46.08	46.08	-4.95%	5,911,456
Oct 9, 2026	50.78	51.00	46.10	48.48	48.48	-5.48%	8,992,947
Oct 8, 2026	52.10	54.46	50.78	51.29	51.29	-1.50%	7,188,478
Sep 30, 2026	55.28	55.80	51.80	52.07	52.07	-5.77%	11,138,840
Sep 29, 2026	52.08	56.20	52.08	55.26	55.26	3.21%	11,352,759
Sep 28, 2026	57.31	57.88	52.76	53.54	53.54	-8.37%	13,309,930
Sep 24, 2026	63.00	63.60	58.37	58.43	58.43	-10.82%	17,688,381
Sep 23, 2026	61.20	67.80	60.33	65.52	65.52	3.82%	24,152,177
Sep 22, 2026	62.22	68.00	59.68	63.11	63.11	8.55%	25,572,263
Sep 21, 2026	56.37	59.00	56.37	58.14	58.14	2.00%	11,414,592
Sep 18, 2026	58.40	60.15	55.42	57.00	57.00	1.32%	12,557,249
Sep 17, 2026	56.43	58.36	55.90	56.26	56.26	-2.36%	10,992,666
Sep 16, 2026	58.30	58.50	55.80	57.62	57.62	-1.50%	17,111,324
Sep 15, 2026	58.70	61.78	57.66	58.50	58.50	-0.65%	19,925,977
Sep 14, 2026	58.62	60.34	56.21	58.88	58.88	-2.84%	19,491,665
Sep 11, 2026	57.07	64.28	56.50	60.60	60.60	7.28%	26,975,984
Sep 10, 2026	48.17	58.80	47.93	56.49	56.49	15.29%	20,304,266
Sep 9, 2026	47.91	51.00	46.60	49.00	49.00	5.49%	11,011,521
Sep 8, 2026	46.46	48.50	46.03	46.45	46.45	-0.62%	5,668,662
Sep 7, 2026	43.20	47.15	42.70	46.74	46.74	9.46%	7,521,872
Sep 4, 2026	44.96	46.00	42.23	42.70	42.70	-3.79%	4,147,300
Sep 3, 2026	44.99	45.28	43.29	44.38	44.38	0.14%	3,226,900
Sep 2, 2026	45.00	45.35	43.95	44.32	44.32	-2.81%	3,604,900
Sep 1, 2026	48.61	48.65	45.09	45.60	45.60	-6.13%	6,322,809
Aug 31, 2026	44.86	49.46	44.75	48.58	48.58	5.11%	7,179,600
Aug 28, 2026	46.07	47.85	46.07	46.22	46.22	-0.88%	5,362,150