SHE:301282 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	44.88	45.80	41.60	41.67	41.67	-8.40%	15,466,260
Sep 29, 2026	39.69	46.04	39.47	45.49	45.49	13.64%	20,200,350
Sep 28, 2026	43.16	43.49	40.01	40.03	40.03	-8.19%	14,763,026
Sep 24, 2026	47.00	47.52	43.50	43.60	43.60	-8.63%	16,369,934
Sep 23, 2026	46.05	48.15	45.64	47.72	47.72	3.00%	15,765,778
Sep 22, 2026	46.34	47.98	45.61	46.33	46.33	1.27%	14,830,057
Sep 21, 2026	45.39	47.03	44.65	45.75	45.75	0.88%	11,102,005
Sep 18, 2026	46.50	47.67	44.29	45.35	45.35	-0.98%	14,729,459
Sep 17, 2026	46.42	47.90	45.41	45.80	45.80	-1.99%	17,547,247
Sep 16, 2026	41.83	46.88	41.83	46.73	46.73	11.82%	20,849,562
Sep 15, 2026	42.13	44.99	41.50	41.79	41.79	0.55%	17,801,054
Sep 14, 2026	41.51	42.66	40.48	41.56	41.56	-1.87%	11,322,898
Sep 11, 2026	41.79	42.69	40.78	42.35	42.35	-0.80%	13,241,873
Sep 10, 2026	42.70	43.68	41.85	42.69	42.69	-0.44%	14,338,210
Sep 9, 2026	40.90	43.44	40.60	42.88	42.88	6.40%	19,920,447
Sep 8, 2026	40.31	41.46	39.30	40.30	40.30	-1.54%	14,384,320
Sep 7, 2026	40.26	41.10	39.50	40.93	40.93	3.05%	18,060,287
Sep 4, 2026	40.60	41.67	39.05	39.72	39.72	-2.17%	23,035,793
Sep 3, 2026	37.68	41.13	37.05	40.60	40.60	12.31%	28,821,367
Sep 2, 2026	36.00	37.18	35.60	36.15	36.15	-1.18%	12,429,678
Sep 1, 2026	36.65	37.05	35.52	36.58	36.58	-0.03%	17,790,151
Aug 31, 2026	33.00	36.86	32.58	36.59	36.59	8.00%	21,928,787
Aug 28, 2026	34.46	35.85	33.80	33.88	33.88	-2.59%	16,236,811
Aug 27, 2026	33.70	35.64	33.70	34.78	34.78	3.30%	20,201,560
Aug 26, 2026	33.81	34.50	32.55	33.67	33.67	-0.97%	14,297,910
Aug 25, 2026	33.20	34.54	32.00	34.00	34.00	1.55%	18,613,179
Aug 24, 2026	36.06	36.09	32.28	33.48	33.48	-6.40%	21,459,651
Aug 21, 2026	36.58	36.90	35.23	35.77	35.77	-2.56%	23,726,956
Aug 20, 2026	38.40	38.83	36.04	36.71	36.71	-2.52%	27,015,071
Aug 19, 2026	39.00	40.63	37.37	37.66	37.66	-3.58%	36,374,367
Aug 18, 2026	37.64	42.00	36.28	39.06	39.06	11.06%	50,110,014
Aug 17, 2026	29.29	35.17	28.84	35.17	35.17	19.99%	34,527,607
Aug 14, 2026	27.87	29.50	27.72	29.31	29.31	4.83%	22,146,553
Aug 13, 2026	26.60	29.16	26.02	27.96	27.96	5.71%	24,704,567
Aug 12, 2026	23.89	27.60	23.88	26.45	26.45	11.13%	20,061,593
Aug 11, 2026	23.69	24.25	23.50	23.80	23.80	-0.34%	5,641,727
Aug 10, 2026	24.35	24.43	23.45	23.88	23.88	-1.93%	7,650,851
Aug 7, 2026	23.12	24.38	22.86	24.35	24.35	5.32%	11,101,084
Aug 6, 2026	22.74	23.49	22.30	23.12	23.12	1.58%	7,964,978
Aug 5, 2026	21.70	23.25	21.70	22.76	22.76	3.69%	8,213,892
Aug 4, 2026	21.10	21.97	20.89	21.95	21.95	5.33%	6,627,530
Aug 3, 2026	20.81	21.21	20.52	20.84	20.84	-1.23%	4,912,904
Jul 31, 2026	22.18	22.49	21.08	21.10	21.10	1.25%	8,532,054
Jul 30, 2026	22.01	22.30	20.61	20.84	20.84	-7.30%	8,158,092
Jul 29, 2026	22.23	22.52	21.34	22.48	22.48	1.26%	7,450,796
Jul 28, 2026	22.50	23.08	21.81	22.20	22.20	-3.85%	7,990,020
Jul 27, 2026	21.10	23.25	21.10	23.09	23.09	8.35%	9,522,592
Jul 24, 2026	21.88	22.13	21.30	21.31	21.31	-3.05%	6,976,265
Jul 23, 2026	21.84	22.45	21.41	21.98	21.98	1.43%	10,289,955
Jul 22, 2026	20.70	23.13	20.40	21.67	21.67	4.03%	15,916,128