SHE:301230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	30.59	33.75	30.55	32.85	32.85	7.25%	25,007,168
Nov 4, 2026	28.25	30.80	27.59	30.63	30.63	7.51%	22,145,285
Nov 3, 2026	30.54	30.75	28.42	28.49	28.49	-7.89%	17,107,560
Nov 2, 2026	29.62	31.18	28.30	30.93	30.93	3.27%	19,916,105
Oct 30, 2026	29.00	33.44	27.88	29.95	29.95	0.23%	24,824,634
Oct 29, 2026	30.61	32.00	29.74	29.88	29.88	-2.96%	16,514,609
Oct 28, 2026	28.50	31.92	28.02	30.79	30.79	9.61%	24,007,496
Oct 27, 2026	30.09	30.49	28.00	28.09	28.09	-5.26%	17,778,276
Oct 26, 2026	31.40	33.19	29.56	29.65	29.65	-8.06%	28,351,033
Oct 23, 2026	32.03	32.95	29.60	32.25	32.25	-5.17%	25,259,750
Oct 22, 2026	35.94	36.63	34.01	34.01	34.01	-6.77%	23,400,059
Oct 21, 2026	37.11	39.36	36.35	36.48	36.48	1.96%	29,980,137
Oct 20, 2026	34.12	37.29	32.20	35.78	35.78	4.62%	36,314,863
Oct 19, 2026	44.05	44.05	33.73	34.20	34.20	-6.84%	44,136,946
Oct 16, 2026	34.39	38.57	34.02	36.71	36.71	14.22%	39,451,216
Oct 15, 2026	32.21	34.07	31.95	32.14	32.14	-2.34%	13,961,036
Oct 14, 2026	33.93	34.54	32.91	32.91	32.91	-3.94%	9,231,530
Oct 13, 2026	34.51	35.00	32.40	34.26	34.26	-2.34%	11,411,720
Oct 12, 2026	36.49	36.80	34.60	35.08	35.08	-3.68%	13,717,040
Oct 9, 2026	36.00	36.76	33.83	36.42	36.42	0.28%	17,070,340
Oct 8, 2026	38.58	38.99	36.00	36.32	36.32	-5.61%	18,897,247
Sep 30, 2026	37.34	40.09	37.20	38.48	38.48	1.93%	20,646,079
Sep 29, 2026	38.05	39.48	36.88	37.75	37.75	-0.92%	13,694,452
Sep 28, 2026	39.02	40.18	37.63	38.10	38.10	-0.21%	14,926,040
Sep 24, 2026	39.73	40.00	38.12	38.18	38.18	-4.72%	20,543,441
Sep 23, 2026	40.31	41.14	39.04	40.07	40.07	1.19%	26,684,689
Sep 22, 2026	38.25	40.60	37.31	39.60	39.60	2.01%	36,023,477
Sep 21, 2026	38.37	39.56	36.87	38.82	38.82	10.25%	39,939,126
Sep 18, 2026	32.43	38.15	32.07	35.21	35.21	10.76%	37,549,697
Sep 17, 2026	30.80	33.20	30.80	31.79	31.79	3.11%	18,494,502
Sep 16, 2026	29.28	31.10	28.98	30.83	30.83	5.29%	11,460,457
Sep 15, 2026	29.81	30.20	29.22	29.28	29.28	-1.78%	7,929,356
Sep 14, 2026	27.79	30.10	27.66	29.81	29.81	5.41%	12,141,114
Sep 11, 2026	29.01	29.18	27.64	28.28	28.28	-3.71%	12,057,489
Sep 10, 2026	30.79	30.96	29.18	29.37	29.37	-6.14%	15,857,135
Sep 9, 2026	31.01	31.90	30.70	31.29	31.29	-0.86%	17,867,162
Sep 8, 2026	30.08	31.78	29.62	31.56	31.56	4.92%	24,430,449
Sep 7, 2026	30.10	30.48	29.56	30.08	30.08	1.59%	8,532,009
Sep 4, 2026	30.27	30.76	29.29	29.61	29.61	-0.94%	10,356,999
Sep 3, 2026	30.15	30.29	29.57	29.89	29.89	-0.86%	8,715,308
Sep 2, 2026	30.90	31.20	29.82	30.15	30.15	-2.11%	10,965,007
Sep 1, 2026	30.63	31.23	30.20	30.80	30.80	0.06%	11,090,405
Aug 31, 2026	30.44	30.87	29.90	30.78	30.78	-0.55%	10,933,106
Aug 28, 2026	31.90	32.65	30.88	30.95	30.95	-5.61%	15,102,017
Aug 27, 2026	32.65	33.15	32.29	32.79	32.79	-0.03%	11,072,723
Aug 26, 2026	34.21	35.01	32.24	32.80	32.80	-3.70%	13,914,635
Aug 25, 2026	33.84	34.37	32.70	34.06	34.06	0.65%	15,131,963
Aug 24, 2026	36.20	36.40	33.30	33.84	33.84	-5.26%	15,055,101
Aug 21, 2026	36.18	36.48	34.86	35.72	35.72	-4.82%	23,863,551
Aug 20, 2026	36.04	40.30	35.48	37.53	37.53	9.74%	35,207,197