SHE:301261 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	50.77	52.20	49.97	50.36	50.36	0.94%	2,653,291
Oct 21, 2026	51.01	51.20	49.44	50.09	49.89	-2.13%	2,586,437
Oct 20, 2026	47.60	53.00	47.60	51.18	50.98	7.70%	4,541,637
Oct 19, 2026	45.24	48.14	43.92	47.52	47.33	4.58%	1,920,475
Oct 16, 2026	45.76	46.58	44.98	45.44	45.26	1.66%	1,456,371
Oct 15, 2026	45.78	45.99	44.53	44.70	44.52	-5.01%	1,607,487
Oct 14, 2026	48.34	48.68	47.01	47.06	46.87	-3.37%	1,203,078
Oct 13, 2026	48.40	48.97	46.70	48.70	48.51	-0.57%	1,398,015
Oct 12, 2026	50.00	50.10	48.51	48.98	48.78	-2.24%	1,118,101
Oct 9, 2026	50.32	50.56	47.35	50.10	49.90	-1.47%	2,253,708
Oct 8, 2026	53.32	53.42	50.26	50.85	50.65	-3.09%	1,725,956
Sep 30, 2026	54.39	54.39	52.25	52.47	52.26	-1.83%	1,406,924
Sep 29, 2026	53.60	54.10	52.60	53.45	53.24	-0.30%	1,079,398
Sep 28, 2026	55.10	55.48	52.77	53.61	53.40	-2.62%	1,435,694
Sep 24, 2026	56.04	56.90	54.80	55.05	54.83	-1.85%	1,360,120
Sep 23, 2026	55.93	56.56	55.33	56.09	55.87	0.29%	1,284,700
Sep 22, 2026	56.47	56.72	55.49	55.93	55.71	-0.36%	1,366,439
Sep 21, 2026	56.09	57.73	56.01	56.13	55.91	-0.65%	1,840,332
Sep 18, 2026	55.49	57.08	55.49	56.50	56.27	1.82%	1,880,154
Sep 17, 2026	54.01	56.70	53.58	55.49	55.27	2.87%	2,474,049
Sep 16, 2026	52.80	54.34	52.22	53.94	53.72	1.58%	1,442,509
Sep 15, 2026	54.06	54.10	53.05	53.10	52.89	-2.12%	1,068,108
Sep 14, 2026	53.70	55.50	53.03	54.25	54.03	0.43%	1,182,910
Sep 11, 2026	56.00	56.24	52.87	54.02	53.80	-4.74%	2,300,684
Sep 10, 2026	57.74	58.50	56.65	56.71	56.48	-2.91%	1,537,057
Sep 9, 2026	60.55	60.55	58.10	58.41	58.18	-2.76%	2,115,002
Sep 8, 2026	61.64	62.42	59.96	60.07	59.83	-1.97%	3,194,197
Sep 7, 2026	57.25	62.75	56.69	61.28	61.04	8.94%	6,008,933
Sep 4, 2026	57.01	58.39	55.50	56.25	56.03	-1.33%	2,267,803
Sep 3, 2026	55.01	57.98	54.80	57.01	56.78	4.17%	3,149,811
Sep 2, 2026	54.60	55.27	53.92	54.73	54.51	-1.08%	964,475
Sep 1, 2026	56.27	56.57	55.15	55.33	55.11	-1.67%	1,291,380
Aug 31, 2026	53.89	56.39	53.61	56.27	56.05	2.29%	1,714,280
Aug 28, 2026	55.80	56.66	54.90	55.01	54.79	-1.56%	1,467,375
Aug 27, 2026	55.38	56.46	55.00	55.88	55.66	0.88%	1,500,688
Aug 26, 2026	56.79	57.15	55.08	55.39	55.17	-3.38%	2,028,077
Aug 25, 2026	54.70	57.66	53.32	57.33	57.10	4.20%	3,303,911
Aug 24, 2026	55.57	55.99	52.94	55.02	54.80	-0.49%	2,335,176
Aug 21, 2026	54.83	55.60	53.60	55.29	55.07	0.80%	1,610,478
Aug 20, 2026	55.89	55.94	54.27	54.85	54.63	-	1,782,234
Aug 19, 2026	59.54	59.54	54.66	54.85	54.63	-9.32%	3,070,963
Aug 18, 2026	60.20	61.03	59.23	60.49	60.25	0.48%	2,306,236
Aug 17, 2026	59.20	60.40	58.51	60.20	59.96	2.21%	1,730,574
Aug 14, 2026	59.30	59.37	58.08	58.90	58.66	-0.05%	1,481,390
Aug 13, 2026	59.66	60.60	58.88	58.93	58.69	-1.11%	2,102,577
Aug 12, 2026	59.86	60.23	58.85	59.59	59.35	-0.68%	2,376,674
Aug 11, 2026	58.20	61.49	57.58	60.00	59.76	1.73%	3,362,961
Aug 10, 2026	58.58	60.00	57.43	58.98	58.74	1.29%	2,127,861
Aug 7, 2026	57.55	58.26	56.14	58.23	58.00	1.45%	2,161,376
Aug 6, 2026	56.99	59.18	56.68	57.40	57.17	-0.14%	2,246,434