SHE:301190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	32.31	33.36	31.63	33.08	33.08	2.10%	11,634,655
Oct 30, 2026	32.81	34.58	31.11	32.40	32.40	-4.87%	15,953,836
Oct 29, 2026	37.32	37.90	33.60	34.06	34.06	-8.69%	17,910,835
Oct 28, 2026	35.50	37.64	34.72	37.30	37.30	5.91%	17,537,453
Oct 27, 2026	36.92	38.18	35.07	35.22	35.22	-2.71%	19,234,871
Oct 26, 2026	37.83	38.69	34.68	36.20	36.20	-11.23%	23,498,633
Oct 23, 2026	40.42	41.24	38.19	40.78	40.78	8.17%	23,856,692
Oct 22, 2026	43.15	43.99	37.70	37.70	37.70	-16.24%	23,194,524
Oct 21, 2026	43.70	45.40	41.50	45.01	45.01	3.21%	23,996,039
Oct 20, 2026	48.00	49.50	43.04	43.61	43.61	-18.94%	27,756,896
Oct 19, 2026	47.00	54.89	46.40	53.80	53.80	15.97%	22,550,908
Oct 16, 2026	47.47	49.44	45.50	46.39	46.39	-3.35%	17,193,747
Oct 15, 2026	44.41	48.70	43.45	48.00	48.00	4.76%	19,746,349
Oct 14, 2026	47.94	49.55	45.60	45.82	45.82	-6.87%	19,314,498
Oct 13, 2026	47.00	49.90	45.00	49.20	49.20	1.55%	20,408,954
Oct 12, 2026	46.00	48.87	42.80	48.45	48.45	10.14%	20,184,063
Oct 9, 2026	41.00	44.88	40.03	43.99	43.99	11.31%	24,591,143
Oct 8, 2026	41.00	41.21	37.00	39.52	39.52	9.99%	35,012,992
Sep 30, 2026	33.20	35.93	33.20	35.93	35.93	20.01%	14,466,104
Sep 29, 2026	26.00	29.94	24.50	29.94	29.94	20.00%	20,931,690
Sep 28, 2026	20.96	24.95	20.95	24.95	24.95	20.01%	16,637,779
Sep 24, 2026	21.54	21.77	20.70	20.79	20.79	-2.85%	6,148,154
Sep 23, 2026	20.46	21.58	20.16	21.40	21.40	4.59%	7,915,652
Sep 22, 2026	20.04	20.66	19.61	20.46	20.46	1.89%	6,174,654
Sep 21, 2026	18.71	20.21	18.62	20.08	20.08	7.84%	9,374,471
Sep 18, 2026	18.63	18.94	18.51	18.62	18.62	0.27%	4,000,240
Sep 17, 2026	18.35	18.68	18.25	18.57	18.57	0.60%	4,259,872
Sep 16, 2026	18.24	18.99	17.95	18.46	18.46	1.43%	4,970,008
Sep 15, 2026	18.84	18.84	18.17	18.20	18.20	-3.24%	4,711,079
Sep 14, 2026	17.26	19.38	17.26	18.81	18.81	7.79%	9,576,680
Sep 11, 2026	16.98	17.55	16.61	17.45	17.45	1.22%	5,832,172
Sep 10, 2026	17.89	17.97	17.17	17.24	17.24	-5.01%	6,383,585
Sep 9, 2026	18.86	18.86	18.10	18.15	18.15	-4.77%	6,258,376
Sep 8, 2026	18.47	19.06	18.37	19.06	19.06	2.47%	6,024,688
Sep 7, 2026	18.30	18.63	17.81	18.60	18.60	1.69%	5,113,677
Sep 4, 2026	18.30	18.79	18.14	18.29	18.29	-0.22%	5,868,537
Sep 3, 2026	19.38	19.51	18.08	18.33	18.33	-6.43%	9,395,546
Sep 2, 2026	20.36	20.36	19.57	19.59	19.59	-5.22%	8,919,776
Sep 1, 2026	20.36	21.50	20.16	20.67	20.67	1.08%	11,459,980
Aug 31, 2026	20.68	21.08	20.30	20.45	20.45	-3.17%	9,071,836
Aug 28, 2026	19.80	21.50	19.29	21.12	21.12	5.02%	13,267,037
Aug 27, 2026	19.92	20.40	19.57	20.11	20.11	0.95%	8,131,786
Aug 26, 2026	20.57	21.03	19.86	19.92	19.92	-6.04%	10,838,099
Aug 25, 2026	20.55	21.80	19.75	21.20	21.20	0.24%	13,564,836
Aug 24, 2026	19.80	21.18	19.77	21.15	21.15	7.14%	15,101,154
Aug 21, 2026	19.65	20.60	18.50	19.74	19.74	-5.32%	13,009,240
Aug 20, 2026	19.00	20.90	18.90	20.85	20.85	8.31%	17,650,795
Aug 19, 2026	18.22	19.50	17.94	19.25	19.25	4.56%	13,884,694
Aug 18, 2026	18.30	18.64	18.11	18.41	18.41	0.55%	4,561,350
Aug 17, 2026	18.01	18.33	17.80	18.31	18.31	1.50%	4,791,082