SHE:301230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	36.59	37.10	34.03	34.20	34.20	-7.47%	16,496,719
Aug 18, 2026	37.91	38.00	36.74	36.96	36.96	-2.76%	16,015,179
Aug 17, 2026	37.64	38.33	36.38	38.01	38.01	-1.50%	23,394,819
Aug 14, 2026	38.71	39.12	37.24	38.59	38.59	-1.20%	27,124,002
Aug 13, 2026	39.88	41.05	37.60	39.06	39.06	-1.36%	34,423,277
Aug 12, 2026	37.63	41.76	37.10	39.60	39.60	4.29%	32,651,705
Aug 11, 2026	35.10	39.60	34.15	37.97	37.97	8.18%	40,596,503
Aug 10, 2026	34.68	36.90	34.01	35.10	35.10	8.27%	38,403,045
Aug 7, 2026	27.12	32.42	26.98	32.42	32.42	19.99%	25,469,475
Aug 6, 2026	27.38	27.93	26.78	27.02	27.02	-1.06%	10,763,233
Aug 5, 2026	26.54	27.86	26.32	27.31	27.31	2.09%	12,844,542
Aug 4, 2026	25.00	26.93	25.00	26.75	26.75	9.27%	16,254,134
Aug 3, 2026	24.24	25.50	24.17	24.48	24.48	0.16%	8,665,253
Jul 31, 2026	22.98	25.36	22.94	24.44	24.44	8.38%	14,721,315
Jul 30, 2026	24.04	24.24	22.55	22.55	22.55	-6.47%	10,098,886
Jul 29, 2026	24.82	25.20	23.60	24.11	24.11	-1.75%	9,916,471
Jul 28, 2026	25.30	25.73	24.35	24.54	24.54	-3.99%	9,054,531
Jul 27, 2026	24.50	26.10	24.36	25.56	25.56	3.48%	10,883,033
Jul 24, 2026	25.61	26.12	24.69	24.70	24.70	-5.47%	9,630,330
Jul 23, 2026	26.19	27.08	25.77	26.13	26.13	-1.40%	10,818,514
Jul 22, 2026	26.00	28.52	26.00	26.50	26.50	-2.32%	13,518,907
Jul 21, 2026	27.05	27.40	24.00	27.13	27.13	-2.79%	20,465,596
Jul 20, 2026	28.59	29.78	27.00	27.91	27.91	-2.82%	18,086,300
Jul 17, 2026	33.47	33.65	28.55	28.72	28.72	-16.34%	25,034,811
Jul 16, 2026	32.00	36.99	30.90	34.33	34.33	6.39%	28,450,842