SHE:301211 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.50	12.83	12.38	12.70	12.70	2.09%	12,334,808
Sep 29, 2026	12.24	12.68	12.19	12.44	12.44	0.08%	9,296,858
Sep 28, 2026	12.36	12.69	12.17	12.43	12.43	1.64%	11,548,757
Sep 24, 2026	12.54	12.73	12.20	12.23	12.23	-2.86%	8,605,895
Sep 23, 2026	12.55	12.75	12.50	12.59	12.59	-0.71%	8,971,421
Sep 22, 2026	12.48	12.83	12.40	12.68	12.68	0.48%	13,257,746
Sep 21, 2026	11.98	12.65	11.81	12.62	12.62	6.59%	16,365,508
Sep 18, 2026	11.63	12.06	11.55	11.84	11.84	2.33%	13,131,002
Sep 17, 2026	11.24	11.74	11.18	11.57	11.57	2.30%	12,070,366
Sep 16, 2026	11.13	11.35	11.03	11.31	11.31	1.07%	6,099,641
Sep 15, 2026	11.38	11.50	11.15	11.19	11.19	-1.84%	6,208,878
Sep 14, 2026	10.97	11.46	10.91	11.40	11.40	3.17%	8,266,698
Sep 11, 2026	11.21	11.32	10.86	11.05	11.05	-2.04%	6,291,575
Sep 10, 2026	11.53	11.61	11.19	11.28	11.28	-3.26%	8,223,473
Sep 9, 2026	11.75	11.83	11.56	11.66	11.66	-2.10%	9,079,925
Sep 8, 2026	11.80	11.99	11.60	11.91	11.91	1.02%	12,948,800
Sep 7, 2026	11.64	11.80	11.51	11.79	11.79	1.64%	7,621,868
Sep 4, 2026	11.82	11.94	11.53	11.60	11.60	-1.78%	8,868,214
Sep 3, 2026	11.99	12.09	11.69	11.81	11.81	-1.17%	8,470,099
Sep 2, 2026	11.98	12.11	11.82	11.95	11.95	-0.91%	10,106,508
Sep 1, 2026	12.02	12.20	11.96	12.06	12.06	-0.58%	11,481,447
Aug 31, 2026	12.43	12.46	11.92	12.13	12.13	-3.42%	14,435,571
Aug 28, 2026	12.81	12.98	12.52	12.56	12.56	-3.16%	15,378,628
Aug 27, 2026	12.89	13.24	12.76	12.97	12.97	-0.38%	23,465,446
Aug 26, 2026	13.25	13.47	12.86	13.02	13.02	-2.40%	31,473,006
Aug 25, 2026	12.11	13.67	11.82	13.34	13.34	13.53%	44,226,329
Aug 24, 2026	12.58	12.59	11.61	11.75	11.75	-5.77%	24,069,628
Aug 21, 2026	12.90	13.00	12.04	12.47	12.47	-7.49%	35,248,336
Aug 20, 2026	14.50	15.00	13.23	13.48	13.48	-7.29%	54,767,094
Aug 19, 2026	12.00	14.54	12.00	14.54	14.54	19.97%	57,187,046
Aug 18, 2026	12.32	12.65	12.03	12.12	12.12	-2.57%	17,972,549
Aug 17, 2026	12.28	12.89	11.81	12.44	12.44	2.13%	24,349,887
Aug 14, 2026	11.80	12.28	11.62	12.18	12.18	2.70%	12,570,751
Aug 13, 2026	11.65	12.17	11.41	11.86	11.86	1.28%	13,606,242
Aug 12, 2026	11.63	11.95	11.52	11.71	11.71	0.17%	8,606,101
Aug 11, 2026	11.49	11.89	11.43	11.69	11.69	0.86%	11,388,022
Aug 10, 2026	11.46	11.76	11.42	11.59	11.59	0.17%	11,548,114
Aug 7, 2026	10.86	11.60	10.80	11.57	11.57	5.57%	14,364,619
Aug 6, 2026	10.83	11.02	10.70	10.96	10.96	1.01%	9,061,865
Aug 5, 2026	10.83	10.95	10.74	10.85	10.85	0.09%	8,084,939
Aug 4, 2026	10.64	11.08	10.62	10.84	10.84	3.04%	12,139,531
Aug 3, 2026	10.15	10.57	10.14	10.52	10.52	2.63%	6,842,680
Jul 31, 2026	9.89	10.26	9.85	10.25	10.25	3.74%	8,733,867
Jul 30, 2026	10.40	10.58	9.86	9.88	9.88	-5.54%	11,770,187
Jul 29, 2026	10.68	10.71	10.38	10.46	10.46	-1.69%	8,549,816
Jul 28, 2026	10.76	11.23	10.57	10.64	10.64	-2.39%	7,987,384
Jul 27, 2026	10.14	10.99	10.13	10.90	10.90	6.76%	12,907,105
Jul 24, 2026	10.83	10.98	10.20	10.21	10.21	-6.24%	10,552,997
Jul 23, 2026	11.00	11.20	10.65	10.89	10.89	-2.16%	10,823,348
Jul 22, 2026	11.02	11.61	11.01	11.13	11.13	-1.59%	14,211,512