SHE:301272 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	34.67	34.67	32.83	34.19	34.19	-1.27%	850,248
Oct 8, 2026	35.29	35.48	34.08	34.63	34.63	-1.34%	1,017,700
Sep 30, 2026	35.37	35.61	34.73	35.10	35.10	-0.76%	732,000
Sep 29, 2026	35.44	35.54	34.81	35.37	35.37	0.71%	659,129
Sep 28, 2026	36.00	36.00	34.75	35.12	35.12	-0.48%	767,829
Sep 24, 2026	35.85	36.20	35.24	35.29	35.29	-1.09%	581,858
Sep 23, 2026	35.65	36.18	35.22	35.68	35.68	0.90%	752,981
Sep 22, 2026	35.45	35.75	34.62	35.36	35.36	1.61%	783,948
Sep 21, 2026	34.00	34.82	33.91	34.80	34.80	2.32%	618,600
Sep 18, 2026	34.17	34.56	33.80	34.01	34.01	0.03%	532,900
Sep 17, 2026	34.08	34.22	32.96	34.00	34.00	-0.58%	1,044,925
Sep 16, 2026	32.26	34.86	32.11	34.20	34.20	5.13%	1,221,142
Sep 15, 2026	33.55	33.80	32.34	32.53	32.53	-3.07%	590,800
Sep 14, 2026	32.70	33.76	32.27	33.56	33.56	2.63%	857,500
Sep 11, 2026	33.55	33.67	32.05	32.70	32.70	-3.85%	1,066,178
Sep 10, 2026	34.27	34.38	33.65	34.01	34.01	-1.19%	527,700
Sep 9, 2026	34.67	34.86	34.23	34.42	34.42	-0.75%	556,184
Sep 8, 2026	34.70	34.73	34.30	34.68	34.68	-0.09%	570,900
Sep 7, 2026	35.05	35.14	34.41	34.71	34.71	-0.26%	555,978
Sep 4, 2026	35.04	35.52	34.57	34.80	34.80	-0.68%	587,831
Sep 3, 2026	35.37	35.84	34.81	35.04	35.04	-0.93%	681,400
Sep 2, 2026	35.04	35.70	34.70	35.37	35.37	0.23%	708,300
Sep 1, 2026	35.49	35.95	35.22	35.29	35.29	-0.59%	601,200
Aug 31, 2026	34.07	35.74	34.07	35.50	35.50	2.33%	818,200
Aug 28, 2026	34.34	34.83	34.28	34.69	34.69	0.43%	549,300
Aug 27, 2026	34.20	34.65	33.63	34.54	34.54	-0.52%	853,304
Aug 26, 2026	34.88	35.19	34.61	34.72	34.72	-0.66%	560,300
Aug 25, 2026	33.90	35.09	33.61	34.95	34.95	3.28%	567,041
Aug 24, 2026	34.35	34.68	33.55	33.84	33.84	-1.48%	579,620
Aug 21, 2026	34.22	34.63	33.38	34.35	34.35	0.20%	590,500
Aug 20, 2026	33.81	34.90	33.71	34.28	34.28	1.39%	576,900
Aug 19, 2026	35.09	35.09	33.54	33.81	33.81	-2.76%	800,513
Aug 18, 2026	34.90	34.90	34.20	34.77	34.77	0.17%	644,001
Aug 17, 2026	33.96	34.82	33.34	34.71	34.71	2.21%	713,100
Aug 14, 2026	33.78	34.20	33.65	33.96	33.96	0.59%	470,400
Aug 13, 2026	34.14	34.47	33.76	33.76	33.76	-1.55%	551,300
Aug 12, 2026	33.91	34.46	33.85	34.29	34.29	1.12%	513,573
Aug 11, 2026	34.37	34.45	33.60	33.91	33.91	-1.31%	561,214
Aug 10, 2026	33.30	34.37	33.05	34.36	34.36	3.09%	793,400
Aug 7, 2026	33.23	33.37	32.64	33.33	33.33	0.48%	883,700
Aug 6, 2026	32.84	33.22	32.61	33.17	33.17	1.07%	695,270
Aug 5, 2026	33.15	33.69	32.52	32.82	32.82	-1.11%	1,077,499
Aug 4, 2026	32.50	33.90	32.37	33.19	33.19	2.53%	1,230,750
Aug 3, 2026	31.17	32.41	31.15	32.37	32.37	3.85%	1,077,714
Jul 31, 2026	30.70	31.49	30.65	31.17	31.17	2.53%	797,300
Jul 30, 2026	30.93	31.15	30.13	30.40	30.40	-1.71%	776,103
Jul 29, 2026	30.17	31.09	30.12	30.93	30.93	2.93%	818,100
Jul 28, 2026	30.00	30.61	29.60	30.05	30.05	-0.07%	639,700
Jul 27, 2026	29.08	30.27	29.08	30.07	30.07	2.45%	656,000
Jul 24, 2026	29.65	29.97	29.03	29.35	29.35	-2.07%	509,100