SHE:301226 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	37.07	37.66	36.30	36.39	36.39	-2.31%	3,276,245
Sep 29, 2026	36.11	37.55	36.06	37.25	37.25	0.98%	4,435,780
Sep 28, 2026	35.10	37.17	33.80	36.89	36.89	4.24%	5,333,096
Sep 24, 2026	33.23	36.38	33.23	35.39	35.39	4.98%	4,570,285
Sep 23, 2026	34.14	34.30	33.00	33.71	33.71	-0.44%	2,458,950
Sep 22, 2026	32.98	35.16	31.90	33.86	33.86	3.71%	4,184,600
Sep 21, 2026	30.19	33.19	30.00	32.65	32.65	8.22%	3,056,063
Sep 18, 2026	30.00	30.47	29.71	30.17	30.17	1.58%	1,305,760
Sep 17, 2026	29.15	30.08	29.00	29.70	29.70	1.64%	1,354,100
Sep 16, 2026	28.95	29.59	28.59	29.22	29.22	1.35%	1,502,583
Sep 15, 2026	29.98	29.98	28.83	28.83	28.83	-3.84%	1,457,800
Sep 14, 2026	29.87	30.55	29.70	29.98	29.98	-0.76%	1,237,900
Sep 11, 2026	31.51	31.51	29.30	30.21	30.21	-4.13%	1,890,000
Sep 10, 2026	32.10	32.70	31.40	31.51	31.51	-2.51%	1,364,572
Sep 9, 2026	32.82	33.06	32.15	32.32	32.32	-0.86%	1,760,718
Sep 8, 2026	32.83	33.33	32.34	32.60	32.60	-1.03%	2,381,372
Sep 7, 2026	32.41	34.08	32.11	32.94	32.94	2.14%	4,077,509
Sep 4, 2026	30.70	32.68	30.70	32.25	32.25	5.08%	4,167,604
Sep 3, 2026	29.87	31.27	29.21	30.69	30.69	4.39%	2,664,500
Sep 2, 2026	29.98	30.46	29.25	29.40	29.40	-2.07%	2,164,951
Sep 1, 2026	32.55	32.55	29.12	30.02	30.02	-0.73%	4,712,418
Aug 31, 2026	28.01	30.55	28.00	30.24	30.24	6.18%	2,501,307
Aug 28, 2026	28.81	29.29	28.37	28.48	28.48	-2.23%	1,429,800
Aug 27, 2026	28.19	29.17	28.03	29.13	29.13	3.01%	1,638,079
Aug 26, 2026	28.91	28.96	27.96	28.28	28.28	-1.60%	969,300
Aug 25, 2026	28.31	28.93	27.65	28.74	28.74	0.98%	1,041,797
Aug 24, 2026	28.84	28.98	27.72	28.46	28.46	-0.66%	1,487,380
Aug 21, 2026	28.57	28.93	28.15	28.65	28.65	-0.52%	1,154,820
Aug 20, 2026	29.15	29.55	28.61	28.80	28.80	0.38%	1,317,100
Aug 19, 2026	30.50	30.50	28.60	28.69	28.69	-6.85%	2,215,000
Aug 18, 2026	31.36	31.41	30.43	30.80	30.80	-1.31%	1,547,300
Aug 17, 2026	30.82	31.28	30.44	31.21	31.21	1.73%	2,130,850
Aug 14, 2026	29.60	30.75	29.51	30.68	30.68	3.65%	2,435,202
Aug 13, 2026	30.20	30.60	29.60	29.60	29.60	-1.63%	1,950,400
Aug 12, 2026	29.68	30.15	29.62	30.09	30.09	1.31%	1,377,373
Aug 11, 2026	29.52	30.05	29.04	29.70	29.70	-0.40%	1,388,800
Aug 10, 2026	30.33	30.58	29.41	29.82	29.82	-1.26%	1,420,641
Aug 7, 2026	29.50	30.28	28.65	30.20	30.20	2.20%	2,186,128
Aug 6, 2026	28.78	30.06	28.58	29.55	29.55	2.32%	2,201,642
Aug 5, 2026	28.19	29.15	28.19	28.88	28.88	1.55%	1,578,708
Aug 4, 2026	27.77	28.49	27.53	28.44	28.44	2.56%	1,639,000
Aug 3, 2026	27.56	28.36	27.29	27.73	27.73	0.62%	1,408,800
Jul 31, 2026	26.88	27.88	26.88	27.56	27.56	4.00%	1,888,523
Jul 30, 2026	27.99	28.58	26.42	26.50	26.50	-5.36%	2,623,682
Jul 29, 2026	27.50	28.17	26.30	28.00	28.00	1.82%	3,299,294
Jul 28, 2026	25.93	28.49	25.80	27.50	27.50	4.96%	4,449,416
Jul 27, 2026	24.63	26.42	24.63	26.20	26.20	6.33%	2,366,900
Jul 24, 2026	24.79	25.08	24.20	24.64	24.64	-0.88%	1,763,781
Jul 23, 2026	24.16	24.90	24.00	24.86	24.86	1.89%	1,745,972
Jul 22, 2026	24.30	24.90	24.00	24.40	24.40	-1.05%	2,191,836