SHE:301219 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	39.19	39.43	38.10	39.08	39.08	-1.21%	4,788,653
Oct 12, 2026	40.30	40.70	39.40	39.56	39.56	-2.39%	4,111,548
Oct 9, 2026	39.61	40.62	39.13	40.53	40.53	1.83%	6,048,841
Oct 8, 2026	39.89	40.37	39.47	39.80	39.80	0.13%	3,648,283
Sep 30, 2026	39.18	39.95	39.06	39.75	39.75	1.45%	3,462,295
Sep 29, 2026	38.92	39.37	38.80	39.18	39.18	1.11%	3,223,553
Sep 28, 2026	39.82	39.85	38.36	38.75	38.75	-3.25%	4,819,666
Sep 24, 2026	41.16	41.26	40.03	40.05	40.05	-2.98%	4,239,319
Sep 23, 2026	41.63	41.88	41.19	41.28	41.28	-0.79%	3,359,187
Sep 22, 2026	41.66	42.16	41.42	41.61	41.61	0.19%	5,125,955
Sep 21, 2026	41.40	41.75	41.31	41.53	41.53	0.29%	4,241,818
Sep 18, 2026	41.29	41.44	40.94	41.41	41.41	1.42%	4,715,032
Sep 17, 2026	40.94	41.31	40.48	40.83	40.83	-0.49%	3,581,283
Sep 16, 2026	40.66	41.26	39.95	41.03	41.03	0.76%	5,309,303
Sep 15, 2026	40.56	41.23	40.51	40.72	40.72	0.07%	3,728,926
Sep 14, 2026	40.59	41.12	40.49	40.69	40.69	-0.95%	3,793,058
Sep 11, 2026	41.80	41.80	40.40	41.08	41.08	-4.93%	8,233,099
Sep 10, 2026	43.50	43.66	43.08	43.21	43.21	-1.21%	3,944,250
Sep 9, 2026	43.50	44.22	43.17	43.74	43.74	0.60%	6,414,312
Sep 8, 2026	43.52	44.00	43.23	43.48	43.48	0.67%	5,301,035
Sep 7, 2026	43.14	43.46	42.90	43.19	43.19	-0.18%	4,080,924
Sep 4, 2026	44.29	44.76	43.03	43.27	43.27	-1.70%	6,525,513
Sep 3, 2026	44.14	44.43	43.81	44.02	44.02	0.48%	4,246,830
Sep 2, 2026	44.42	44.42	43.11	43.81	43.81	-2.64%	6,126,991
Sep 1, 2026	45.70	45.99	44.83	45.00	45.00	-1.64%	6,363,022
Aug 31, 2026	45.57	45.75	44.75	45.75	45.75	-1.17%	5,853,211
Aug 28, 2026	46.73	46.79	46.04	46.29	46.29	-0.54%	6,334,213
Aug 27, 2026	45.61	46.63	45.35	46.54	46.54	0.98%	7,101,910
Aug 26, 2026	45.04	46.78	44.77	46.09	46.09	2.86%	10,013,350
Aug 25, 2026	45.74	46.00	44.06	44.81	44.81	-3.05%	8,572,502
Aug 24, 2026	46.80	47.80	45.70	46.22	46.22	-1.26%	9,034,399
Aug 21, 2026	46.50	47.42	44.60	46.81	46.81	-1.37%	13,228,070
Aug 20, 2026	47.79	48.15	46.68	47.46	47.46	1.22%	7,138,091
Aug 19, 2026	47.80	47.99	46.58	46.89	46.89	-3.70%	7,016,432
Aug 18, 2026	49.18	49.52	48.32	48.69	48.69	-1.97%	6,860,187
Aug 17, 2026	49.11	49.70	48.51	49.67	49.67	2.65%	7,530,915
Aug 14, 2026	48.50	49.17	47.86	48.39	48.39	0.17%	7,000,505
Aug 13, 2026	49.51	49.57	48.30	48.31	48.31	-2.64%	9,662,526
Aug 12, 2026	49.60	50.80	49.50	49.62	49.62	-0.68%	9,916,058
Aug 11, 2026	51.82	51.89	49.94	49.96	49.96	-5.36%	16,052,361
Aug 10, 2026	50.96	55.53	50.00	52.79	52.79	5.45%	21,387,129
Aug 7, 2026	51.51	53.08	49.63	50.06	50.06	5.86%	21,135,540
Aug 6, 2026	47.76	48.39	46.77	47.29	47.29	-0.65%	9,562,176
Aug 5, 2026	46.03	47.77	45.92	47.60	47.60	3.41%	8,550,540
Aug 4, 2026	45.20	46.27	44.90	46.03	46.03	2.36%	6,969,505
Aug 3, 2026	44.48	45.20	43.96	44.97	44.97	-0.07%	6,359,487
Jul 31, 2026	45.35	45.95	44.84	45.00	45.00	0.65%	8,057,939
Jul 30, 2026	44.60	45.22	43.96	44.71	44.71	-0.27%	7,170,443
Jul 29, 2026	43.40	45.50	42.25	44.83	44.83	3.53%	9,013,756
Jul 28, 2026	43.34	43.84	42.95	43.30	43.30	-2.08%	5,409,108