SHE:301187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	15.87	16.13	15.54	15.62	15.62	-1.58%	3,120,800
Sep 29, 2026	15.66	15.99	15.35	15.87	15.87	0.70%	4,709,203
Sep 28, 2026	15.96	16.60	15.75	15.76	15.76	0.25%	6,191,593
Sep 24, 2026	15.66	16.22	15.51	15.72	15.72	0.38%	4,676,563
Sep 23, 2026	15.58	15.76	15.41	15.66	15.66	-0.45%	3,675,277
Sep 22, 2026	15.33	15.92	15.24	15.73	15.73	2.68%	5,331,900
Sep 21, 2026	14.85	15.44	14.71	15.32	15.32	3.16%	6,217,580
Sep 18, 2026	14.50	15.40	14.22	14.85	14.85	3.92%	10,703,484
Sep 17, 2026	13.39	14.88	13.36	14.29	14.29	6.17%	8,482,703
Sep 16, 2026	13.13	13.63	13.13	13.46	13.46	1.51%	2,799,779
Sep 15, 2026	12.88	13.34	12.78	13.26	13.26	2.31%	3,130,167
Sep 14, 2026	13.29	13.34	12.73	12.96	12.96	-2.41%	5,001,388
Sep 11, 2026	13.62	13.87	13.21	13.28	13.28	-4.25%	1,604,800
Sep 10, 2026	14.14	14.19	13.82	13.87	13.87	-2.26%	1,378,080
Sep 9, 2026	14.33	14.47	14.17	14.19	14.19	-1.53%	1,242,680
Sep 8, 2026	14.62	14.62	14.40	14.41	14.41	-1.17%	1,392,200
Sep 7, 2026	14.59	14.72	14.30	14.58	14.58	1.60%	2,058,061
Sep 4, 2026	14.52	14.75	14.28	14.35	14.35	-0.69%	1,705,400
Sep 3, 2026	14.74	14.86	14.45	14.45	14.45	-2.03%	1,574,553
Sep 2, 2026	14.62	14.81	14.51	14.75	14.75	-0.61%	1,567,699
Sep 1, 2026	14.96	15.05	14.72	14.84	14.84	-0.54%	1,485,500
Aug 31, 2026	14.49	15.02	14.30	14.92	14.92	3.40%	3,134,990
Aug 28, 2026	14.75	14.81	14.36	14.43	14.43	-3.15%	2,376,540
Aug 27, 2026	14.92	14.93	14.68	14.90	14.90	0.20%	1,345,680
Aug 26, 2026	14.91	15.02	14.68	14.87	14.87	-0.40%	1,249,620
Aug 25, 2026	14.56	14.98	14.35	14.93	14.93	2.89%	1,359,062
Aug 24, 2026	14.80	14.90	14.30	14.51	14.51	-0.96%	1,338,020
Aug 21, 2026	14.71	14.79	14.41	14.65	14.65	-0.95%	1,240,684
Aug 20, 2026	14.57	14.84	14.50	14.79	14.79	1.58%	1,674,300
Aug 19, 2026	15.17	15.19	14.54	14.56	14.56	-3.96%	2,047,267
Aug 18, 2026	15.33	15.41	15.01	15.16	15.16	-0.59%	2,567,344
Aug 17, 2026	15.40	15.43	14.81	15.25	15.25	-0.72%	3,667,960
Aug 14, 2026	15.45	15.47	15.16	15.36	15.36	-0.13%	2,113,764
Aug 13, 2026	15.74	15.74	15.35	15.38	15.38	-1.79%	2,074,400
Aug 12, 2026	15.79	15.82	15.58	15.66	15.66	-0.45%	1,939,120
Aug 11, 2026	16.15	16.18	15.73	15.73	15.73	-1.99%	1,755,000
Aug 10, 2026	16.01	16.19	15.72	16.05	16.05	0.69%	2,210,587
Aug 7, 2026	15.99	16.00	15.59	15.94	15.94	0.38%	1,930,500
Aug 6, 2026	15.89	16.02	15.64	15.88	15.88	0.63%	1,944,440
Aug 5, 2026	15.88	16.05	15.61	15.78	15.78	-0.19%	2,504,200
Aug 4, 2026	15.95	16.20	15.69	15.81	15.81	-0.32%	3,431,600
Aug 3, 2026	15.48	15.98	15.26	15.86	15.86	2.92%	4,385,843
Jul 31, 2026	14.71	15.56	14.69	15.41	15.41	3.35%	4,744,168
Jul 30, 2026	14.15	15.11	14.15	14.91	14.91	4.78%	4,741,507
Jul 29, 2026	14.09	14.56	13.98	14.23	14.23	0.92%	2,739,724
Jul 28, 2026	13.55	14.16	13.39	14.10	14.10	4.06%	4,825,480
Jul 27, 2026	12.95	13.59	12.63	13.55	13.55	5.12%	4,418,346
Jul 24, 2026	13.04	13.09	12.75	12.89	12.89	-1.30%	1,613,420
Jul 23, 2026	12.82	13.09	12.69	13.06	13.06	2.03%	1,660,020
Jul 22, 2026	13.23	13.36	12.77	12.80	12.80	-2.96%	2,306,919