SHE:301259 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	15.51	16.19	14.50	16.07	16.07	1.97%	5,242,768
Oct 22, 2026	16.63	16.70	15.70	15.76	15.76	-4.77%	3,714,638
Oct 21, 2026	16.50	16.75	16.42	16.55	16.55	0.18%	2,638,889
Oct 20, 2026	16.12	16.69	16.01	16.52	16.52	2.35%	4,520,411
Oct 19, 2026	16.33	16.35	15.40	16.14	16.14	-0.92%	3,744,234
Oct 16, 2026	16.51	16.76	16.03	16.29	16.29	-0.18%	2,725,049
Oct 15, 2026	16.30	16.80	16.25	16.32	16.32	-4.23%	3,020,775
Oct 14, 2026	17.70	17.87	16.95	17.04	17.04	-4.27%	3,179,010
Oct 13, 2026	16.90	18.42	16.31	17.80	17.80	3.37%	5,516,452
Oct 12, 2026	17.99	17.99	17.08	17.22	17.22	-4.44%	3,983,876
Oct 9, 2026	18.80	18.80	16.85	18.02	18.02	-4.45%	5,851,034
Oct 8, 2026	19.25	19.83	18.59	18.86	18.86	-2.03%	3,371,785
Sep 30, 2026	19.61	19.71	19.25	19.25	19.25	-0.88%	2,416,825
Sep 29, 2026	19.42	19.80	19.31	19.42	19.42	-0.05%	2,448,922
Sep 28, 2026	20.62	20.70	19.28	19.43	19.43	-6.72%	5,582,647
Sep 24, 2026	21.19	21.89	20.70	20.83	20.83	-1.70%	7,979,837
Sep 23, 2026	20.29	21.88	20.17	21.19	21.19	4.08%	7,257,989
Sep 22, 2026	19.91	20.91	19.91	20.36	20.36	2.11%	5,266,005
Sep 21, 2026	20.50	20.56	19.70	19.94	19.94	0.45%	4,367,774
Sep 18, 2026	19.43	20.04	19.33	19.85	19.85	2.64%	3,647,851
Sep 17, 2026	19.77	19.96	19.14	19.34	19.34	-2.72%	4,607,801
Sep 16, 2026	18.37	21.10	18.29	19.88	19.88	7.75%	9,631,061
Sep 15, 2026	19.35	19.53	18.41	18.45	18.45	-5.63%	5,284,532
Sep 14, 2026	20.23	20.27	19.44	19.55	19.55	-3.84%	4,444,347
Sep 11, 2026	20.83	20.83	19.68	20.33	20.33	-3.14%	5,337,627
Sep 10, 2026	21.18	21.28	20.88	20.99	20.99	-1.82%	2,821,960
Sep 9, 2026	21.19	21.91	21.01	21.38	21.38	0.80%	4,314,552
Sep 8, 2026	21.42	21.64	21.05	21.21	21.21	-0.98%	2,930,137
Sep 7, 2026	21.64	21.91	21.37	21.42	21.42	-1.02%	3,227,198
Sep 4, 2026	22.08	22.43	21.42	21.64	21.64	-1.73%	3,939,756
Sep 3, 2026	22.43	22.77	21.87	22.02	22.02	-1.34%	4,768,733
Sep 2, 2026	21.50	22.60	21.13	22.32	22.32	2.57%	6,128,854
Sep 1, 2026	21.76	22.59	21.57	21.76	21.76	0.55%	5,086,100
Aug 31, 2026	20.79	21.74	20.61	21.64	21.64	2.66%	4,766,811
Aug 28, 2026	21.40	22.08	21.05	21.08	21.08	-6.02%	8,570,460
Aug 27, 2026	22.12	22.50	21.85	22.43	22.43	0.45%	4,551,150
Aug 26, 2026	22.49	22.78	21.95	22.33	22.33	-1.50%	3,984,256
Aug 25, 2026	22.20	22.73	21.75	22.67	22.67	1.48%	4,438,125
Aug 24, 2026	23.11	23.29	21.76	22.34	22.34	-4.12%	7,450,837
Aug 21, 2026	23.40	23.70	23.02	23.30	23.30	-1.02%	5,772,871
Aug 20, 2026	23.05	23.82	22.63	23.54	23.54	3.25%	5,040,774
Aug 19, 2026	23.49	24.20	22.74	22.80	22.80	-5.12%	6,187,403
Aug 18, 2026	24.83	24.83	23.76	24.03	24.03	-3.49%	6,296,573
Aug 17, 2026	25.01	25.80	24.53	24.90	24.90	-0.72%	5,452,477
Aug 14, 2026	24.81	25.29	24.41	25.08	25.08	1.54%	4,769,830
Aug 13, 2026	24.88	25.42	24.65	24.70	24.70	-1.52%	6,269,388
Aug 12, 2026	24.89	25.38	24.65	25.08	25.08	0.80%	7,038,956
Aug 11, 2026	23.50	25.10	23.50	24.88	24.88	4.58%	7,292,964
Aug 10, 2026	23.70	23.91	23.08	23.79	23.79	0.38%	5,160,905
Aug 7, 2026	23.72	24.23	23.25	23.70	23.70	-0.84%	5,457,330