SHE:301238 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	14.73	15.42	14.70	15.16	15.16	2.99%	12,732,759
Nov 4, 2026	14.40	14.77	14.23	14.72	14.72	2.22%	8,611,260
Nov 3, 2026	14.19	14.84	14.14	14.40	14.40	0.91%	8,329,229
Nov 2, 2026	13.93	14.40	13.91	14.27	14.27	2.66%	6,468,706
Oct 30, 2026	14.00	14.53	13.88	13.90	13.90	-0.79%	7,851,315
Oct 29, 2026	14.41	14.45	14.01	14.01	14.01	-3.98%	6,126,946
Oct 28, 2026	14.29	14.71	14.29	14.59	14.59	2.17%	5,697,600
Oct 27, 2026	14.74	14.86	14.27	14.28	14.28	-3.19%	5,745,364
Oct 26, 2026	14.54	14.87	14.36	14.75	14.75	0.75%	6,962,630
Oct 23, 2026	14.00	14.68	13.55	14.64	14.64	3.61%	10,383,510
Oct 22, 2026	14.49	14.78	14.12	14.13	14.13	-3.22%	8,630,588
Oct 21, 2026	15.18	15.20	14.58	14.60	14.60	-3.82%	11,338,771
Oct 20, 2026	14.94	15.37	14.86	15.18	15.18	1.61%	7,334,431
Oct 19, 2026	14.91	15.02	14.66	14.94	14.94	-0.53%	7,197,342
Oct 16, 2026	15.38	15.46	14.88	15.02	15.02	-0.86%	10,316,680
Oct 15, 2026	15.06	15.40	14.90	15.15	15.15	-2.38%	12,559,340
Oct 14, 2026	16.13	16.53	15.48	15.52	15.52	-3.96%	15,985,111
Oct 13, 2026	16.30	16.70	15.44	16.16	16.16	-3.35%	22,591,813
Oct 12, 2026	17.00	17.39	16.52	16.72	16.72	-4.07%	26,604,410
Oct 9, 2026	16.30	17.60	16.23	17.43	17.43	5.76%	38,572,527
Oct 8, 2026	15.91	16.66	15.86	16.48	16.48	3.32%	17,370,134
Sep 30, 2026	15.71	16.09	15.61	15.95	15.95	1.33%	9,192,775
Sep 29, 2026	15.30	15.85	15.24	15.74	15.74	3.35%	8,117,729
Sep 28, 2026	15.70	15.75	15.03	15.23	15.23	-3.06%	6,259,962
Sep 24, 2026	15.86	16.03	15.68	15.71	15.71	-1.26%	4,908,400
Sep 23, 2026	16.17	16.17	16.00	16.14	15.91	0.12%	4,954,400
Sep 22, 2026	16.28	16.38	16.06	16.12	15.89	-0.56%	6,548,733
Sep 21, 2026	16.20	16.23	16.09	16.21	15.98	0.37%	5,850,152
Sep 18, 2026	16.03	16.19	16.03	16.15	15.92	1.19%	5,437,090
Sep 17, 2026	16.19	16.26	15.92	15.96	15.73	-1.72%	5,826,490
Sep 16, 2026	15.83	16.28	15.66	16.24	16.01	2.59%	10,055,701
Sep 15, 2026	15.68	16.10	15.60	15.83	15.60	0.70%	7,484,688
Sep 14, 2026	15.30	15.82	15.30	15.72	15.50	1.68%	6,154,557
Sep 11, 2026	15.46	15.57	15.10	15.46	15.24	-1.09%	7,609,018
Sep 10, 2026	15.81	15.82	15.52	15.63	15.41	-1.88%	6,510,661
Sep 9, 2026	15.74	16.21	15.66	15.93	15.70	1.01%	10,038,178
Sep 8, 2026	15.80	15.90	15.70	15.77	15.55	-0.32%	5,031,624
Sep 7, 2026	15.76	15.88	15.66	15.82	15.59	0.76%	4,829,761
Sep 4, 2026	16.07	16.16	15.63	15.70	15.48	-1.13%	7,631,562
Sep 3, 2026	16.08	16.14	15.80	15.88	15.65	-0.44%	5,776,126
Sep 2, 2026	16.02	16.15	15.81	15.95	15.72	-1.66%	7,193,043
Sep 1, 2026	16.35	16.51	16.14	16.22	15.99	-0.98%	7,522,670
Aug 31, 2026	16.30	16.41	15.96	16.38	16.15	-0.12%	8,376,098
Aug 28, 2026	16.45	16.59	16.37	16.40	16.17	-0.55%	9,304,205
Aug 27, 2026	16.20	16.50	15.89	16.49	16.26	1.92%	11,549,743
Aug 26, 2026	16.06	16.49	16.01	16.18	15.95	1.06%	11,194,652
Aug 25, 2026	16.15	16.35	15.76	16.01	15.78	-2.62%	14,231,191
Aug 24, 2026	16.05	17.16	16.05	16.44	16.21	3.40%	19,824,785
Aug 21, 2026	15.86	16.10	15.58	15.90	15.67	-0.44%	8,953,859
Aug 20, 2026	16.03	16.17	15.91	15.97	15.74	0.44%	6,541,642