SHE:301266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	24.80	25.17	24.51	24.71	24.71	-0.20%	2,261,161
Sep 29, 2026	24.26	24.95	24.05	24.76	24.76	1.48%	2,364,235
Sep 28, 2026	25.40	25.50	24.30	24.40	24.40	-3.75%	2,808,672
Sep 24, 2026	26.13	26.13	25.28	25.35	25.35	-3.87%	3,051,360
Sep 23, 2026	25.70	26.53	25.64	26.37	26.37	2.85%	4,501,970
Sep 22, 2026	25.83	26.29	25.30	25.64	25.64	-0.62%	4,867,180
Sep 21, 2026	24.40	25.97	24.22	25.80	25.80	5.69%	5,172,464
Sep 18, 2026	24.40	24.64	24.23	24.49	24.41	1.11%	2,879,777
Sep 17, 2026	24.00	24.45	23.58	24.22	24.14	-0.16%	2,884,420
Sep 16, 2026	23.40	24.50	23.23	24.26	24.18	3.41%	3,636,443
Sep 15, 2026	24.20	24.30	23.40	23.46	23.38	-3.22%	3,312,680
Sep 14, 2026	23.54	24.70	23.40	24.24	24.16	2.24%	5,163,797
Sep 11, 2026	24.37	24.74	23.56	23.71	23.63	-4.47%	5,677,687
Sep 10, 2026	24.40	25.61	23.95	24.82	24.74	0.94%	7,663,459
Sep 9, 2026	25.68	25.68	24.21	24.59	24.51	-3.49%	8,881,495
Sep 8, 2026	25.97	26.58	24.53	25.48	25.40	-1.58%	13,334,157
Sep 7, 2026	29.96	29.96	25.36	25.89	25.81	3.68%	17,370,358
Aug 28, 2026	23.10	24.99	23.01	24.97	24.89	7.35%	6,503,758
Aug 27, 2026	22.90	23.35	22.83	23.26	23.18	0.39%	2,497,158
Aug 26, 2026	23.21	23.40	22.87	23.17	23.09	-0.22%	2,463,815
Aug 25, 2026	22.61	23.39	22.10	23.22	23.14	1.71%	3,411,176
Aug 24, 2026	23.38	23.73	22.40	22.83	22.76	-2.64%	4,361,890
Aug 21, 2026	23.16	23.60	22.58	23.45	23.37	0.64%	6,157,120
Aug 20, 2026	21.71	23.83	21.66	23.30	23.22	8.22%	8,030,093
Aug 19, 2026	21.90	22.88	21.49	21.53	21.46	-2.14%	5,413,506
Aug 18, 2026	22.27	22.51	21.78	22.00	21.93	-1.79%	2,416,040
Aug 17, 2026	21.72	22.68	21.42	22.40	22.33	3.56%	3,818,624
Aug 14, 2026	21.50	21.91	21.35	21.63	21.56	0.37%	2,319,280
Aug 13, 2026	22.19	22.33	21.52	21.55	21.48	-2.13%	2,610,620
Aug 12, 2026	21.77	22.19	21.62	22.02	21.95	1.38%	2,706,130
Aug 11, 2026	21.66	21.95	21.14	21.72	21.65	0.28%	2,612,179
Aug 10, 2026	21.08	21.71	20.92	21.66	21.59	1.74%	2,891,870
Aug 7, 2026	21.02	21.70	20.90	21.29	21.22	0.95%	2,765,599
Aug 6, 2026	21.11	21.29	20.65	21.09	21.02	-0.85%	2,620,899
Aug 5, 2026	21.40	21.46	21.02	21.27	21.20	-0.09%	3,314,298
Aug 4, 2026	21.30	21.50	20.82	21.29	21.22	-0.23%	4,422,922
Aug 3, 2026	19.82	21.58	19.82	21.34	21.27	7.78%	7,242,050
Jul 31, 2026	19.65	20.07	19.57	19.80	19.74	1.59%	2,442,161
Jul 30, 2026	19.63	19.97	19.31	19.49	19.43	-0.61%	2,944,382
Jul 29, 2026	18.90	19.69	18.88	19.61	19.55	2.89%	2,745,367
Jul 28, 2026	19.00	19.45	18.88	19.06	19.00	-0.52%	2,150,172
Jul 27, 2026	18.60	19.44	18.39	19.16	19.10	2.62%	2,480,430
Jul 24, 2026	19.25	19.40	18.51	18.67	18.61	-3.76%	2,616,671
Jul 23, 2026	18.21	19.62	18.20	19.40	19.34	5.90%	4,962,177
Jul 22, 2026	18.50	18.83	18.26	18.32	18.26	-1.87%	2,712,623
Jul 21, 2026	18.64	18.77	17.46	18.67	18.61	0.16%	4,707,973
Jul 20, 2026	19.16	19.58	18.25	18.64	18.58	-3.42%	4,195,357
Jul 17, 2026	19.55	20.18	18.94	19.30	19.24	-2.18%	3,863,649
Jul 16, 2026	19.50	20.08	19.22	19.73	19.67	0.36%	2,987,233
Jul 15, 2026	19.62	19.95	19.42	19.66	19.60	0.36%	2,463,998