SHE:301203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	33.69	33.99	32.89	33.19	33.19	-1.10%	804,875
Sep 29, 2026	33.52	33.78	33.03	33.56	33.56	1.51%	665,700
Sep 28, 2026	34.15	34.24	32.80	33.06	33.06	-2.56%	710,000
Sep 24, 2026	34.45	34.55	33.83	33.93	33.93	-1.48%	277,500
Sep 23, 2026	34.48	34.67	34.18	34.44	34.44	-0.12%	351,000
Sep 22, 2026	34.15	34.63	33.96	34.48	34.48	1.56%	505,000
Sep 21, 2026	33.56	34.28	33.13	33.95	33.95	1.56%	658,749
Sep 18, 2026	33.69	33.74	32.91	33.43	33.43	1.18%	559,200
Sep 17, 2026	33.29	33.39	32.59	33.04	33.04	-0.78%	498,406
Sep 16, 2026	32.86	33.35	32.51	33.30	33.30	1.77%	448,356
Sep 15, 2026	34.07	34.07	32.72	32.72	32.72	-3.37%	479,528
Sep 14, 2026	32.90	34.27	32.65	33.86	33.86	2.42%	735,800
Sep 11, 2026	33.72	33.83	32.50	33.06	33.06	-1.93%	594,893
Sep 10, 2026	34.58	34.58	33.70	33.71	33.71	-2.52%	318,600
Sep 9, 2026	35.90	35.90	34.50	34.58	34.58	-1.79%	448,600
Sep 8, 2026	35.36	35.89	34.83	35.21	35.21	-0.87%	728,400
Sep 7, 2026	35.00	36.26	34.59	35.52	35.52	2.66%	960,500
Sep 4, 2026	34.61	35.19	34.32	34.60	34.60	0.49%	602,500
Sep 3, 2026	34.72	35.24	34.30	34.43	34.43	-0.78%	332,000
Sep 2, 2026	34.30	34.93	34.06	34.70	34.70	0.32%	568,900
Sep 1, 2026	36.07	36.07	34.37	34.59	34.59	-1.73%	680,328
Aug 31, 2026	33.98	35.24	33.97	35.20	35.20	3.14%	842,128
Aug 28, 2026	34.28	35.00	34.03	34.13	34.13	-0.29%	392,065
Aug 27, 2026	34.11	34.55	33.87	34.23	34.23	0.03%	385,528
Aug 26, 2026	34.34	34.91	33.98	34.22	34.22	-0.35%	596,850
Aug 25, 2026	34.22	34.58	33.52	34.34	34.34	0.70%	473,300
Aug 24, 2026	35.00	35.00	33.51	34.10	34.10	-0.06%	654,306
Aug 21, 2026	34.18	34.29	33.15	34.12	34.12	0.12%	586,757
Aug 20, 2026	34.29	34.53	33.26	34.08	34.08	2.62%	595,300
Aug 19, 2026	34.35	34.80	33.21	33.21	33.21	-4.27%	595,402
Aug 18, 2026	35.16	35.23	34.34	34.69	34.69	-1.53%	600,650
Aug 17, 2026	34.59	35.50	33.90	35.23	35.23	1.38%	1,126,400
Aug 14, 2026	33.70	35.11	33.01	34.75	34.75	3.70%	1,116,200
Aug 13, 2026	34.39	34.46	33.50	33.51	33.51	-1.73%	538,350
Aug 12, 2026	33.77	34.39	33.49	34.10	34.10	1.01%	529,000
Aug 11, 2026	33.58	34.34	33.31	33.76	33.76	-0.30%	482,000
Aug 10, 2026	33.14	34.04	32.59	33.86	33.86	3.20%	875,420
Aug 7, 2026	32.30	32.95	32.17	32.81	32.81	1.52%	778,000
Aug 6, 2026	32.89	32.89	31.96	32.32	32.32	-1.64%	610,500
Aug 5, 2026	32.50	33.00	32.21	32.86	32.86	1.48%	780,100
Aug 4, 2026	31.80	32.40	31.43	32.38	32.38	2.79%	842,100
Aug 3, 2026	30.95	31.57	30.76	31.50	31.50	2.31%	553,400
Jul 31, 2026	30.29	31.30	30.27	30.79	30.79	2.22%	589,600
Jul 30, 2026	31.35	31.64	29.99	30.12	30.12	-3.80%	899,738
Jul 29, 2026	30.90	32.60	30.63	31.31	31.31	2.32%	899,660
Jul 28, 2026	30.95	31.48	30.50	30.60	30.60	-1.54%	537,238
Jul 27, 2026	30.70	31.27	30.50	31.08	31.08	2.20%	674,100
Jul 24, 2026	31.50	31.65	30.16	30.41	30.41	-3.74%	738,200
Jul 23, 2026	30.90	31.59	30.40	31.59	31.59	1.84%	1,016,000
Jul 22, 2026	32.65	32.95	30.45	31.02	31.02	-5.97%	1,822,100