SHE:301176 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	52.43	52.43	38.63	44.30	44.30	2.88%	10,551,882
Oct 22, 2026	47.00	47.00	43.06	43.06	43.06	-7.81%	7,376,318
Oct 21, 2026	48.11	48.80	46.50	46.71	46.71	-2.89%	8,118,362
Oct 20, 2026	48.39	50.40	46.90	48.10	48.10	-1.23%	8,494,650
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
Aug 27, 2026	44.67	47.45	44.00	46.63	46.63	4.41%	5,481,492
Aug 26, 2026	46.03	46.13	43.10	44.66	44.66	-2.70%	4,992,500
Aug 25, 2026	44.00	46.81	42.80	45.90	45.90	1.89%	4,805,394
Aug 24, 2026	46.40	46.71	43.28	45.05	45.05	-3.84%	4,765,149
Aug 21, 2026	45.35	47.99	44.29	46.85	46.85	2.05%	4,964,176
Aug 20, 2026	46.78	47.77	45.31	45.91	45.91	0.31%	4,857,814
Aug 19, 2026	48.97	49.20	45.33	45.77	45.77	-9.28%	5,875,572
Aug 18, 2026	50.91	51.82	49.30	50.45	50.45	-1.75%	6,293,004
Aug 17, 2026	49.20	51.52	48.78	51.35	51.35	4.39%	7,611,209
Aug 14, 2026	47.77	49.30	47.47	49.19	49.19	2.97%	6,381,014
Aug 13, 2026	49.47	50.26	47.74	47.77	47.77	-2.81%	8,076,529
Aug 12, 2026	46.96	49.66	46.96	49.15	49.15	3.50%	7,824,291
Aug 11, 2026	46.71	48.88	46.71	47.49	47.49	-0.52%	9,774,679
Aug 10, 2026	49.72	50.23	46.60	47.74	47.74	-4.14%	15,962,002
Aug 7, 2026	46.20	53.38	45.30	49.80	49.80	10.40%	20,642,545