SHE:301235 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	31.12	31.68	29.46	29.65	29.65	-4.35%	4,812,851
Nov 12, 2026	31.20	32.81	31.00	31.00	31.00	-0.58%	6,485,719
Nov 11, 2026	30.37	31.31	30.21	31.18	31.18	2.84%	4,066,861
Nov 10, 2026	30.35	30.92	30.20	30.32	30.32	2.43%	4,199,561
Nov 9, 2026	30.15	30.42	29.57	29.60	29.60	0.03%	4,106,760
Nov 6, 2026	29.16	30.26	28.91	29.59	29.59	-4.36%	5,347,877
Nov 5, 2026	29.36	31.79	29.20	30.94	30.94	3.58%	8,024,079
Nov 4, 2026	28.66	30.20	27.01	29.87	29.87	5.73%	9,928,366
Nov 3, 2026	29.70	30.04	28.01	28.25	28.25	-5.83%	5,612,889
Nov 2, 2026	28.60	30.05	28.03	30.00	30.00	6.12%	7,097,740
Oct 30, 2026	28.98	30.40	28.23	28.27	28.27	-5.99%	5,601,663
Oct 29, 2026	31.30	31.80	29.95	30.07	30.07	-4.99%	4,591,024
Oct 28, 2026	30.99	31.98	30.62	31.65	31.65	3.30%	6,900,467
Oct 27, 2026	33.76	34.38	30.60	30.64	30.64	-9.13%	7,473,170
Oct 26, 2026	33.74	35.50	33.61	33.72	33.72	-1.09%	4,966,053
Oct 23, 2026	31.79	34.39	30.22	34.09	34.09	3.96%	6,549,738
Oct 22, 2026	34.96	34.96	32.79	32.79	32.79	-5.88%	4,607,299
Oct 21, 2026	35.72	36.11	34.62	34.84	34.84	-1.53%	3,725,952
Oct 20, 2026	34.48	35.86	34.21	35.38	35.38	2.46%	3,994,625
Oct 19, 2026	34.37	35.08	33.00	34.53	34.53	-1.00%	4,206,176
Oct 16, 2026	36.90	36.94	34.46	34.88	34.88	-3.11%	4,296,215
Oct 15, 2026	35.83	37.80	35.10	36.00	36.00	-2.15%	5,294,990
Oct 14, 2026	38.39	38.50	36.78	36.79	36.79	-4.02%	3,168,002
Oct 13, 2026	37.12	38.95	35.70	38.33	38.33	-0.18%	4,204,323
Oct 12, 2026	38.75	39.67	38.10	38.40	38.40	-1.29%	4,100,339
Oct 9, 2026	40.09	40.09	36.30	38.90	38.90	-2.02%	6,532,879
Oct 8, 2026	40.98	42.55	39.12	39.70	39.70	-2.41%	5,053,647
Sep 30, 2026	42.44	42.98	40.53	40.68	40.68	-3.19%	4,269,468
Sep 29, 2026	42.25	43.13	41.80	42.02	42.02	-1.52%	4,249,283
Sep 28, 2026	46.00	46.45	42.07	42.67	42.67	-7.64%	6,986,304
Sep 24, 2026	47.30	47.46	46.16	46.20	46.20	-2.98%	4,161,017
Sep 23, 2026	48.00	48.44	47.39	47.62	47.62	-1.08%	5,266,716
Sep 22, 2026	47.15	48.50	46.64	48.14	48.14	2.62%	9,395,534
Sep 21, 2026	47.90	48.06	46.52	46.91	46.91	-0.61%	8,268,479
Sep 18, 2026	44.98	47.94	44.55	47.20	47.20	6.43%	7,891,587
Sep 17, 2026	46.27	46.88	44.26	44.35	44.35	-2.89%	6,006,807
Sep 16, 2026	42.21	46.33	42.00	45.67	45.67	7.79%	11,632,199
Sep 15, 2026	42.45	44.54	41.90	42.37	42.37	-0.12%	5,769,929
Sep 14, 2026	42.40	43.00	41.81	42.42	42.42	-0.89%	4,307,403
Sep 11, 2026	43.71	44.29	40.77	42.80	42.80	-3.91%	8,480,539
Sep 10, 2026	44.45	45.30	43.00	44.54	44.54	-0.40%	7,345,110
Sep 9, 2026	46.85	47.87	44.33	44.72	44.72	-4.53%	7,674,627
Sep 8, 2026	47.19	48.50	46.21	46.84	46.84	-1.99%	6,435,940
Sep 7, 2026	46.90	48.86	46.66	47.79	47.79	1.90%	7,928,373
Sep 4, 2026	48.10	48.80	46.30	46.90	46.90	-0.85%	10,058,961
Sep 3, 2026	47.13	48.50	46.30	47.30	47.30	0.36%	10,737,113
Sep 2, 2026	44.18	47.95	43.10	47.13	47.13	4.55%	11,688,004
Sep 1, 2026	45.84	45.84	43.21	45.08	45.08	-2.78%	7,997,086
Aug 31, 2026	44.01	46.40	43.80	46.37	46.37	1.62%	7,968,047
Aug 28, 2026	46.65	48.40	45.61	45.63	45.63	-2.67%	9,328,229