SHE:301232 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	62.50	69.93	61.29	68.58	68.58	6.33%	5,609,485
Oct 26, 2026	67.12	67.26	64.07	64.50	64.50	-3.95%	2,737,290
Oct 23, 2026	64.77	68.18	60.44	67.15	67.15	1.68%	4,100,585
Oct 22, 2026	69.64	70.90	65.86	66.04	66.04	-5.09%	2,886,110
Oct 21, 2026	69.36	72.85	69.22	69.58	69.58	1.28%	3,308,840
Oct 20, 2026	66.81	70.21	65.50	68.80	68.70	3.57%	3,692,160
Oct 19, 2026	68.20	68.36	63.36	66.43	66.33	-4.33%	4,528,881
Oct 16, 2026	67.33	72.72	66.01	69.44	69.34	5.97%	6,394,690
Oct 15, 2026	67.40	67.40	65.10	65.53	65.43	-5.03%	2,888,443
Oct 14, 2026	72.87	72.87	68.84	69.00	68.90	-4.71%	2,510,100
Oct 13, 2026	70.61	73.22	66.81	72.41	72.30	1.19%	3,660,351
Oct 12, 2026	74.71	74.71	71.50	71.56	71.46	-3.78%	3,156,240
Oct 9, 2026	77.00	77.00	70.05	74.37	74.26	-3.67%	5,395,367
Oct 8, 2026	79.30	81.20	76.39	77.20	77.09	-2.01%	3,462,998
Sep 30, 2026	81.50	82.00	78.68	78.78	78.67	-2.08%	3,204,645
Sep 29, 2026	84.19	85.26	78.88	80.45	80.33	-4.74%	5,493,877
Sep 28, 2026	89.29	89.80	83.00	84.45	84.33	-5.66%	3,349,880
Sep 24, 2026	90.53	92.88	89.49	89.52	89.39	-1.27%	2,918,581
Sep 23, 2026	91.91	92.34	89.90	90.67	90.54	-1.31%	1,795,020
Sep 22, 2026	94.90	94.95	90.70	91.87	91.74	-2.53%	2,842,524
Sep 21, 2026	93.60	95.78	92.69	94.25	94.11	1.24%	2,937,388
Sep 18, 2026	90.95	93.30	90.50	93.10	92.96	3.33%	3,432,846
Sep 17, 2026	89.99	92.50	89.16	90.10	89.97	-1.25%	2,881,659
Sep 16, 2026	89.00	92.36	88.88	91.24	91.11	2.12%	3,025,921
Sep 15, 2026	90.50	91.77	89.23	89.35	89.22	-1.76%	2,876,417
Sep 14, 2026	91.00	92.60	90.13	90.95	90.82	-1.32%	2,178,059
Sep 11, 2026	92.12	93.84	89.20	92.17	92.04	-1.84%	2,805,139
Sep 10, 2026	95.00	95.99	93.00	93.90	93.76	-2.00%	3,074,113
Sep 9, 2026	96.89	98.60	95.50	95.82	95.68	-1.66%	2,453,420
Sep 8, 2026	98.40	100.25	96.90	97.44	97.30	-1.16%	2,879,476
Sep 7, 2026	100.88	100.88	97.75	98.58	98.44	-0.52%	2,650,400
Sep 4, 2026	101.03	101.60	98.12	99.10	98.96	-1.00%	2,550,900
Sep 3, 2026	102.48	102.48	99.07	100.10	99.95	-0.60%	2,039,140
Sep 2, 2026	100.15	103.47	99.60	100.70	100.55	-1.60%	2,540,687
Sep 1, 2026	105.43	106.36	102.02	102.34	102.19	-3.32%	3,971,026
Aug 31, 2026	95.27	106.36	95.01	105.85	105.70	8.90%	6,576,257
Aug 28, 2026	103.02	104.71	97.14	97.20	97.06	-6.54%	5,008,924
Aug 27, 2026	94.15	104.41	93.50	104.00	103.85	10.46%	6,839,344
Aug 26, 2026	96.00	97.19	93.02	94.15	94.01	-1.98%	3,247,042
Aug 25, 2026	94.98	97.77	90.34	96.05	95.91	-0.16%	4,833,543
Aug 24, 2026	102.00	102.00	94.81	96.20	96.06	-6.93%	7,274,850
Aug 21, 2026	102.00	106.55	99.00	103.36	103.21	1.17%	8,286,002
Aug 20, 2026	109.29	112.22	97.60	102.16	102.01	-13.01%	11,564,057
Aug 19, 2026	120.00	129.84	108.01	117.44	117.27	1.68%	17,445,434
Aug 18, 2026	116.01	117.77	113.36	115.50	115.33	-0.49%	4,453,990
Aug 17, 2026	114.95	116.48	112.57	116.07	115.90	2.48%	3,189,216
Aug 14, 2026	112.96	113.68	108.56	113.26	113.10	0.59%	2,951,613
Aug 13, 2026	111.94	115.29	111.00	112.60	112.44	1.08%	3,732,197
Aug 12, 2026	106.21	111.99	104.61	111.40	111.24	4.96%	4,312,704
Aug 11, 2026	108.12	109.14	103.50	106.14	105.99	-6.67%	6,057,624