SHE:301270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	27.20	27.65	25.66	25.66	25.66	-6.49%	1,966,300
Oct 29, 2026	27.76	28.08	27.30	27.44	27.44	-2.28%	1,212,825
Oct 28, 2026	27.80	28.45	27.09	28.08	28.08	1.01%	1,633,400
Oct 27, 2026	28.91	29.22	27.73	27.80	27.80	-3.61%	1,543,021
Oct 26, 2026	28.66	29.80	28.53	28.84	28.84	0.52%	1,849,542
Oct 23, 2026	27.76	29.04	26.15	28.69	28.69	1.88%	2,923,212
Oct 22, 2026	29.53	29.79	28.13	28.16	28.16	-5.19%	1,692,100
Oct 21, 2026	29.69	30.07	29.10	29.70	29.70	1.02%	1,233,600
Oct 20, 2026	28.24	29.64	28.22	29.40	29.40	3.56%	1,909,400
Oct 19, 2026	28.82	29.09	27.07	28.39	28.39	-1.93%	3,115,162
Oct 16, 2026	29.67	30.27	28.61	28.95	28.95	-	1,557,400
Oct 15, 2026	29.73	30.20	28.79	28.95	28.95	-4.39%	2,267,550
Oct 14, 2026	31.74	31.91	30.16	30.28	30.28	-4.18%	2,407,600
Oct 13, 2026	31.65	32.01	30.95	31.60	31.60	-0.44%	1,539,405
Oct 12, 2026	32.06	32.30	31.16	31.74	31.74	-1.00%	1,419,800
Oct 9, 2026	30.95	32.12	29.56	32.06	32.06	3.59%	2,072,961
Oct 8, 2026	32.01	32.23	30.88	30.95	30.95	-3.88%	1,330,349
Sep 30, 2026	32.38	32.67	32.00	32.20	32.20	-0.56%	1,130,800
Sep 29, 2026	31.38	32.62	31.27	32.38	32.38	3.06%	1,522,845
Sep 28, 2026	32.62	32.65	31.13	31.42	31.42	-3.17%	1,618,800
Sep 24, 2026	32.80	33.15	32.40	32.45	32.45	-1.46%	1,149,600
Sep 23, 2026	33.04	33.20	32.61	32.93	32.93	-0.33%	1,300,300
Sep 22, 2026	33.33	33.90	32.90	33.04	33.04	-0.15%	1,979,791
Sep 21, 2026	32.43	33.55	32.31	33.09	33.09	1.91%	2,364,699
Sep 18, 2026	33.23	33.40	32.36	32.47	32.47	-1.87%	2,203,919
Sep 17, 2026	32.53	33.20	32.09	33.09	33.09	1.13%	3,115,412
Sep 16, 2026	31.86	33.00	31.52	32.72	32.72	2.86%	2,954,362
Sep 15, 2026	32.23	32.61	31.65	31.81	31.81	-2.24%	2,714,042
Sep 14, 2026	32.38	33.46	31.97	32.54	32.54	0.49%	4,784,600
Sep 11, 2026	31.05	32.86	30.80	32.38	32.38	3.45%	5,914,133
Sep 10, 2026	30.61	32.17	30.61	31.30	31.30	1.29%	2,266,830
Sep 9, 2026	31.55	31.86	30.70	30.90	30.90	-1.75%	1,982,300
Sep 8, 2026	31.43	31.89	31.18	31.45	31.45	0.13%	1,475,926
Sep 7, 2026	31.37	32.07	31.24	31.41	31.41	0.16%	1,725,678
Sep 4, 2026	31.43	32.36	31.15	31.36	31.36	0.45%	2,158,918
Sep 3, 2026	32.09	32.30	31.20	31.22	31.22	-2.28%	1,816,400
Sep 2, 2026	32.05	32.49	31.66	31.95	31.95	-1.69%	1,644,300
Sep 1, 2026	32.30	32.98	31.91	32.50	32.50	0.65%	3,108,732
Aug 31, 2026	31.00	32.56	30.98	32.29	32.29	2.31%	2,584,200
Aug 28, 2026	32.00	32.45	31.42	31.56	31.56	-1.16%	2,194,000
Aug 27, 2026	31.65	31.99	31.31	31.93	31.93	1.24%	1,335,800
Aug 26, 2026	32.42	32.42	31.32	31.54	31.54	-2.53%	2,660,500
Aug 25, 2026	31.78	32.49	31.31	32.36	32.36	2.15%	2,266,000
Aug 24, 2026	32.10	32.23	31.22	31.68	31.68	-1.31%	1,922,500
Aug 21, 2026	31.76	32.20	31.13	32.10	32.10	1.13%	2,148,034
Aug 20, 2026	31.48	32.35	31.35	31.74	31.74	1.57%	2,397,859
Aug 19, 2026	32.80	32.80	31.20	31.25	31.25	-5.13%	3,128,238
Aug 18, 2026	33.54	33.65	32.89	32.94	32.94	-1.79%	2,799,900
Aug 17, 2026	33.67	33.99	33.10	33.54	33.54	-0.39%	3,156,671
Aug 14, 2026	34.03	35.45	33.06	33.67	33.67	-1.84%	5,392,153