SHE:301219 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	29.70	30.57	29.08	30.42	30.42	2.49%	9,847,630
Oct 30, 2026	30.00	30.88	28.82	29.68	29.68	-13.19%	13,694,477
Oct 29, 2026	35.21	35.25	34.18	34.19	34.19	-3.17%	4,874,295
Oct 28, 2026	35.44	35.86	35.09	35.31	35.31	0.68%	3,882,250
Oct 27, 2026	36.49	36.65	35.06	35.07	35.07	-2.93%	3,703,498
Oct 26, 2026	36.20	36.64	35.80	36.13	36.13	-1.50%	3,444,490
Oct 23, 2026	35.20	36.79	34.45	36.68	36.68	2.75%	6,350,888
Oct 22, 2026	36.35	36.56	35.61	35.70	35.70	-1.98%	3,690,881
Oct 21, 2026	37.24	37.43	36.35	36.42	36.42	-2.18%	3,418,438
Oct 20, 2026	36.80	37.48	36.44	37.23	37.23	0.54%	2,939,636
Oct 19, 2026	36.45	37.21	36.41	37.03	37.03	0.76%	2,910,266
Oct 16, 2026	37.08	37.48	36.40	36.75	36.75	0.27%	3,741,976
Oct 15, 2026	37.50	37.51	36.72	36.95	36.65	-3.40%	4,515,719
Oct 14, 2026	38.81	39.14	38.20	38.25	37.94	-2.12%	3,002,398
Oct 13, 2026	39.19	39.43	38.10	39.08	38.76	-1.21%	4,788,653
Oct 12, 2026	40.30	40.70	39.40	39.56	39.24	-2.39%	4,111,548
Oct 9, 2026	39.61	40.62	39.13	40.53	40.20	1.83%	6,046,741
Oct 8, 2026	39.89	40.37	39.47	39.80	39.48	0.13%	3,646,183
Sep 30, 2026	39.18	39.95	39.06	39.75	39.43	1.45%	3,459,995
Sep 29, 2026	38.92	39.37	38.80	39.18	38.86	1.11%	3,218,053
Sep 28, 2026	39.82	39.85	38.36	38.75	38.44	-3.25%	4,816,566
Sep 24, 2026	41.16	41.26	40.03	40.05	39.72	-2.98%	4,231,119
Sep 23, 2026	41.63	41.88	41.19	41.28	40.94	-0.79%	3,355,187
Sep 22, 2026	41.66	42.16	41.42	41.61	41.27	0.19%	5,123,755
Sep 21, 2026	41.40	41.75	41.31	41.53	41.19	0.29%	4,241,818
Sep 18, 2026	41.29	41.44	40.94	41.41	41.07	1.42%	4,707,732
Sep 17, 2026	40.94	41.31	40.48	40.83	40.50	-0.49%	3,580,883
Sep 16, 2026	40.66	41.26	39.95	41.03	40.70	0.76%	5,309,303
Sep 15, 2026	40.56	41.23	40.51	40.72	40.39	0.07%	3,726,026
Sep 14, 2026	40.59	41.12	40.49	40.69	40.36	-0.95%	3,791,058
Sep 11, 2026	41.80	41.80	40.40	41.08	40.75	-4.93%	8,233,099
Sep 10, 2026	43.50	43.66	43.08	43.21	42.86	-1.21%	3,944,250
Sep 9, 2026	43.50	44.22	43.17	43.74	43.38	0.60%	6,407,012
Sep 8, 2026	43.52	44.00	43.23	43.48	43.13	0.67%	5,301,035
Sep 7, 2026	43.14	43.46	42.90	43.19	42.84	-0.18%	4,080,924
Sep 4, 2026	44.29	44.76	43.03	43.27	42.92	-1.70%	6,525,113
Sep 3, 2026	44.14	44.43	43.81	44.02	43.66	0.48%	4,245,930
Sep 2, 2026	44.42	44.42	43.11	43.81	43.45	-2.64%	6,120,791
Sep 1, 2026	45.70	45.99	44.83	45.00	44.63	-1.64%	6,361,422
Aug 31, 2026	45.57	45.75	44.75	45.75	45.38	-1.17%	5,853,211
Aug 28, 2026	46.73	46.79	46.04	46.29	45.91	-0.54%	6,333,913
Aug 27, 2026	45.61	46.63	45.35	46.54	46.16	0.98%	7,080,810
Aug 26, 2026	45.04	46.78	44.77	46.09	45.72	2.86%	10,013,356
Aug 25, 2026	45.74	46.00	44.06	44.81	44.45	-3.05%	8,572,202
Aug 24, 2026	46.80	47.80	45.70	46.22	45.84	-1.26%	9,031,499
Aug 21, 2026	46.50	47.42	44.60	46.81	46.43	-1.37%	13,228,071
Aug 20, 2026	47.79	48.15	46.68	47.46	47.07	1.22%	7,138,091
Aug 19, 2026	47.80	47.99	46.58	46.89	46.51	-3.70%	7,016,432
Aug 18, 2026	49.18	49.52	48.32	48.69	48.29	-1.97%	6,857,187
Aug 17, 2026	49.11	49.70	48.51	49.67	49.27	2.65%	7,530,915