SHE:301179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	17.76	17.89	17.15	17.33	17.33	-4.15%	2,909,432
Oct 23, 2026	18.03	18.18	16.97	18.08	18.08	-0.17%	3,705,391
Oct 22, 2026	18.46	18.46	17.90	18.11	18.11	-1.95%	2,054,752
Oct 21, 2026	18.60	18.74	18.33	18.47	18.47	0.05%	1,473,026
Oct 20, 2026	18.18	18.62	18.08	18.46	18.46	1.43%	1,691,130
Oct 19, 2026	18.04	18.31	17.72	18.20	18.20	1.39%	2,229,590
Oct 16, 2026	18.06	18.40	17.86	17.95	17.95	-0.11%	1,703,412
Oct 15, 2026	17.81	18.29	17.78	17.97	17.97	-2.97%	2,960,389
Oct 14, 2026	19.00	19.10	18.50	18.52	18.52	-3.24%	1,812,183
Oct 13, 2026	18.95	19.18	18.13	19.14	19.14	1.00%	3,118,374
Oct 12, 2026	19.20	19.48	18.91	18.95	18.95	-1.30%	2,096,675
Oct 9, 2026	19.75	19.75	18.81	19.20	19.20	-1.79%	2,690,620
Oct 8, 2026	19.63	20.22	19.46	19.55	19.55	-0.41%	2,350,457
Sep 30, 2026	19.51	19.75	19.49	19.63	19.63	0.77%	1,716,869
Sep 29, 2026	19.43	19.80	19.30	19.48	19.48	0.21%	1,778,401
Sep 28, 2026	20.02	20.20	19.30	19.44	19.44	-2.70%	3,896,260
Sep 24, 2026	20.59	20.59	19.98	19.98	19.98	-2.96%	2,833,623
Sep 23, 2026	20.61	20.67	20.42	20.59	20.59	-0.10%	2,447,795
Sep 22, 2026	20.86	21.00	20.52	20.61	20.61	-1.01%	3,807,860
Sep 21, 2026	20.40	20.84	20.33	20.82	20.82	2.21%	5,975,802
Sep 18, 2026	20.56	20.73	20.31	20.37	20.37	-0.29%	4,136,782
Sep 17, 2026	20.51	20.65	20.17	20.43	20.43	-0.97%	3,629,143
Sep 16, 2026	20.21	20.64	20.21	20.63	20.63	1.53%	5,444,143
Sep 15, 2026	20.35	20.65	20.19	20.32	20.32	0.64%	5,372,210
Sep 14, 2026	20.00	20.42	19.92	20.19	20.19	0.05%	3,514,867
Sep 11, 2026	19.96	20.18	19.64	20.18	20.18	0.95%	4,595,413
Sep 10, 2026	19.82	20.15	19.70	19.99	19.99	0.45%	2,482,749
Sep 9, 2026	20.16	20.25	19.80	19.90	19.90	-1.29%	3,308,220
Sep 8, 2026	20.25	20.37	20.04	20.16	20.16	-0.49%	2,958,662
Sep 7, 2026	20.00	20.42	19.81	20.26	20.26	1.45%	3,626,551
Sep 4, 2026	20.25	20.85	19.83	19.97	19.97	-0.40%	7,040,032
Sep 3, 2026	20.28	20.36	19.91	20.05	20.05	-0.79%	4,251,875
Sep 2, 2026	20.12	20.77	20.03	20.21	20.21	0.20%	6,264,421
Sep 1, 2026	20.44	20.85	20.02	20.17	20.17	-1.90%	7,955,095
Aug 31, 2026	20.59	20.75	19.89	20.56	20.56	-0.48%	6,198,824
Aug 28, 2026	19.70	21.05	19.58	20.66	20.66	4.71%	12,558,310
Aug 27, 2026	19.19	19.83	18.96	19.73	19.73	2.71%	7,468,597
Aug 26, 2026	19.65	19.78	19.10	19.21	19.21	-3.71%	7,498,496
Aug 25, 2026	20.81	20.98	19.48	19.95	19.95	-5.98%	11,211,330
Aug 24, 2026	20.55	22.60	20.18	21.22	21.22	5.99%	14,772,353
Aug 21, 2026	19.93	20.22	19.65	20.02	20.02	0.35%	1,981,685
Aug 20, 2026	19.85	20.15	19.78	19.95	19.95	1.42%	2,064,105
Aug 19, 2026	20.42	20.43	19.64	19.67	19.67	-3.77%	3,659,747
Aug 18, 2026	20.65	20.79	20.33	20.44	20.44	-1.49%	2,552,355
Aug 17, 2026	20.35	20.82	19.98	20.75	20.75	1.97%	4,117,624
Aug 14, 2026	20.48	20.61	20.03	20.35	20.35	-0.25%	4,492,505
Aug 13, 2026	20.20	20.86	20.12	20.40	20.40	2.26%	6,209,070
Aug 12, 2026	19.95	20.08	19.80	19.95	19.95	0.30%	2,048,652
Aug 11, 2026	19.99	20.09	19.71	19.89	19.89	-1.14%	1,948,663
Aug 10, 2026	19.86	20.30	19.80	20.12	20.12	1.31%	2,494,700