SHE:301182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	44.25	46.65	43.21	43.21	43.21	-4.59%	1,557,799
Oct 26, 2026	45.99	46.90	45.00	45.29	45.29	-3.02%	1,856,656
Oct 23, 2026	44.25	47.17	40.00	46.70	46.70	3.55%	3,740,687
Oct 22, 2026	48.01	48.45	45.10	45.10	45.10	-5.69%	1,954,401
Oct 21, 2026	48.55	50.07	47.58	47.82	47.82	-0.87%	2,380,100
Oct 20, 2026	45.30	48.97	45.06	48.24	48.24	5.44%	2,795,800
Oct 19, 2026	45.84	46.94	43.70	45.75	45.75	-1.12%	2,436,700
Oct 16, 2026	48.39	49.41	45.65	46.27	46.27	-2.47%	2,515,453
Oct 15, 2026	49.50	49.60	46.90	47.44	47.44	-6.15%	2,730,763
Oct 14, 2026	53.00	53.13	50.46	50.55	50.55	-3.18%	1,707,610
Oct 13, 2026	49.97	53.08	47.00	52.21	52.21	1.46%	2,780,910
Oct 12, 2026	54.13	54.14	51.30	51.46	51.46	-4.93%	1,886,000
Oct 9, 2026	56.20	56.27	49.61	54.13	54.13	-3.30%	3,441,600
Oct 8, 2026	59.97	60.50	55.03	55.98	55.98	-5.20%	1,711,700
Sep 30, 2026	61.00	61.30	58.18	59.05	59.05	-2.56%	1,818,332
Sep 29, 2026	61.62	61.93	60.17	60.60	60.60	-1.19%	2,250,319
Sep 28, 2026	68.88	68.88	60.88	61.33	61.33	-11.00%	3,558,278
Sep 24, 2026	72.12	72.16	68.79	68.91	68.91	-4.27%	1,831,859
Sep 23, 2026	73.01	74.17	71.44	71.98	71.98	-2.03%	2,689,800
Sep 22, 2026	74.26	77.36	72.87	73.47	73.47	-0.46%	4,067,900
Sep 21, 2026	71.26	78.51	71.26	73.81	73.81	3.55%	5,748,070
Sep 18, 2026	69.50	73.82	68.31	71.28	71.28	2.56%	4,394,585
Sep 17, 2026	66.00	70.50	65.02	69.50	69.50	5.18%	3,765,015
Sep 16, 2026	63.48	67.08	62.88	66.08	66.08	3.56%	2,526,200
Sep 15, 2026	66.20	67.00	63.50	63.81	63.81	-3.74%	2,601,050
Sep 14, 2026	66.00	67.30	64.34	66.29	66.29	-1.16%	3,031,344
Sep 11, 2026	67.16	68.30	62.19	67.07	67.07	-1.86%	3,448,050
Sep 10, 2026	69.04	70.15	67.61	68.34	68.34	-2.44%	2,363,300
Sep 9, 2026	71.22	73.40	67.85	70.05	70.05	-0.61%	4,784,458
Sep 8, 2026	73.45	75.59	68.80	70.48	70.48	-3.95%	6,878,888
Sep 7, 2026	71.66	76.20	69.01	73.38	73.38	3.35%	5,392,712
Sep 4, 2026	72.79	77.66	70.09	71.00	71.00	-0.75%	4,798,202
Sep 3, 2026	68.02	72.47	65.03	71.54	71.54	6.14%	4,245,871
Sep 2, 2026	68.39	69.00	67.03	67.40	67.40	-2.85%	1,772,634
Sep 1, 2026	70.83	72.30	68.29	69.38	69.38	-2.03%	3,395,218
Aug 31, 2026	67.73	72.30	67.52	70.82	70.82	0.03%	3,045,565
Aug 28, 2026	74.00	74.87	70.42	70.80	70.80	-2.13%	3,375,700
Aug 27, 2026	69.16	74.47	67.83	72.34	72.34	5.95%	4,350,200
Aug 26, 2026	70.42	71.18	66.68	68.28	68.28	-3.11%	2,930,500
Aug 25, 2026	66.12	70.88	64.08	70.47	70.47	5.62%	3,178,046
Aug 24, 2026	68.37	68.44	64.22	66.72	66.72	-2.03%	2,295,479
Aug 21, 2026	65.39	70.18	63.70	68.10	68.10	3.65%	2,476,956
Aug 20, 2026	66.98	67.18	64.81	65.70	65.70	0.21%	2,375,347
Aug 19, 2026	71.23	71.23	65.21	65.56	65.56	-10.35%	3,470,863
Aug 18, 2026	73.62	74.40	71.20	73.13	73.13	-1.61%	2,609,706
Aug 17, 2026	70.33	75.00	69.64	74.33	74.33	5.69%	3,693,683
Aug 14, 2026	70.01	71.50	68.80	70.33	70.33	0.47%	2,510,929
Aug 13, 2026	71.29	73.98	70.00	70.00	70.00	-2.00%	3,417,673
Aug 12, 2026	72.82	73.48	71.38	71.43	71.43	-2.00%	3,802,973
Aug 11, 2026	68.37	73.99	66.80	72.89	72.89	6.25%	4,600,378