SHE:301270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	34.20	35.97	34.05	34.30	34.30	0.29%	6,597,964
Aug 12, 2026	33.80	35.22	33.01	34.20	34.20	1.00%	6,005,287
Aug 11, 2026	33.49	34.23	33.05	33.86	33.86	-1.66%	5,193,046
Aug 10, 2026	33.27	35.24	33.05	34.43	34.43	3.39%	9,364,651
Aug 7, 2026	32.70	33.80	31.73	33.30	33.30	0.42%	9,290,319
Aug 6, 2026	33.00	33.68	32.52	33.16	33.16	-1.72%	9,193,868
Aug 5, 2026	34.01	34.20	33.00	33.74	33.74	-4.31%	16,448,035
Aug 4, 2026	29.29	35.26	29.29	35.26	35.26	20.01%	15,029,438
Aug 3, 2026	29.99	30.25	28.79	29.38	29.38	-4.61%	7,169,937
Jul 31, 2026	30.38	31.80	28.35	30.80	30.80	2.09%	10,609,041
Jul 30, 2026	30.60	31.20	29.94	30.17	30.17	-1.57%	3,967,300
Jul 29, 2026	29.00	30.67	28.76	30.65	30.65	5.69%	4,340,400
Jul 28, 2026	27.64	29.35	27.64	29.00	29.00	2.84%	3,244,287
Jul 27, 2026	27.00	28.24	26.90	28.20	28.20	4.91%	3,084,810
Jul 24, 2026	27.51	27.75	26.66	26.88	26.88	-4.00%	2,465,798
Jul 23, 2026	27.89	28.07	27.06	28.00	28.00	-0.28%	3,459,091
Jul 22, 2026	28.78	28.98	27.90	28.08	28.08	-3.51%	3,850,500