SHE:301287 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	41.50	41.97	40.46	41.24	41.24	-0.63%	512,700
Sep 29, 2026	41.38	42.26	40.62	41.50	41.50	0.27%	728,300
Sep 28, 2026	41.00	41.88	40.69	41.39	41.39	0.95%	761,100
Sep 24, 2026	40.08	41.47	40.08	41.00	41.00	1.23%	763,800
Sep 23, 2026	40.94	41.36	39.74	40.50	40.50	-1.07%	1,087,700
Sep 22, 2026	41.31	41.36	40.00	40.94	40.94	-0.24%	754,700
Sep 21, 2026	40.96	41.50	40.72	41.04	41.04	0.42%	614,823
Sep 18, 2026	42.06	42.46	40.51	40.87	40.87	-2.83%	676,200
Sep 17, 2026	41.26	42.74	40.00	42.06	42.06	1.89%	684,700
Sep 16, 2026	40.10	41.45	39.48	41.28	41.28	3.28%	580,600
Sep 15, 2026	41.88	42.13	39.91	39.97	39.97	-3.76%	743,119
Sep 14, 2026	40.52	42.00	39.72	41.53	41.53	2.22%	854,000
Sep 11, 2026	42.39	42.39	40.26	40.63	40.63	-4.40%	753,200
Sep 10, 2026	44.13	44.39	42.42	42.50	42.50	-3.56%	536,500
Sep 9, 2026	45.20	45.50	44.07	44.07	44.07	-2.07%	765,331
Sep 8, 2026	42.75	45.22	42.64	45.00	45.00	4.92%	1,301,771
Sep 7, 2026	42.54	43.64	42.03	42.89	42.89	0.82%	834,547
Sep 4, 2026	42.99	44.43	42.20	42.54	42.54	-1.09%	1,041,600
Sep 3, 2026	44.26	44.71	43.00	43.01	43.01	-2.82%	853,400
Sep 2, 2026	42.80	44.60	42.80	44.26	44.26	3.41%	1,296,800
Sep 1, 2026	42.79	44.00	42.31	42.80	42.80	0.75%	1,006,800
Aug 31, 2026	40.67	42.50	40.51	42.48	42.48	2.44%	1,081,031
Aug 28, 2026	42.46	42.80	41.30	41.47	41.47	-1.80%	994,215
Aug 27, 2026	41.95	42.78	41.50	42.23	42.23	0.57%	1,126,119
Aug 26, 2026	41.49	42.30	41.00	41.99	41.99	1.21%	997,417
Aug 25, 2026	40.88	41.76	40.09	41.49	41.49	0.85%	908,350
Aug 24, 2026	40.66	41.15	39.26	41.14	41.14	1.28%	798,622
Aug 21, 2026	39.80	40.79	38.77	40.62	40.62	1.47%	888,600
Aug 20, 2026	39.78	41.19	39.24	40.03	40.03	0.10%	984,603
Aug 19, 2026	39.90	40.99	38.89	39.99	39.99	-1.01%	1,189,729
Aug 18, 2026	41.70	41.93	40.00	40.40	40.40	-3.79%	1,885,028
Aug 17, 2026	39.77	42.50	39.00	41.99	41.99	5.58%	2,959,263
Aug 14, 2026	37.27	41.50	36.80	39.77	39.77	6.42%	3,357,622
Aug 13, 2026	36.48	42.00	36.21	37.37	37.37	4.18%	2,422,705
Aug 12, 2026	35.61	35.90	35.10	35.87	35.87	1.33%	519,339
Aug 11, 2026	35.30	35.97	34.73	35.40	35.40	0.28%	583,900
Aug 10, 2026	34.31	35.30	34.12	35.30	35.30	2.71%	727,150
Aug 7, 2026	34.14	34.40	33.26	34.37	34.37	0.67%	657,950
Aug 6, 2026	33.80	34.50	33.37	34.14	34.14	0.77%	671,800
Aug 5, 2026	34.40	34.50	33.56	33.88	33.88	-1.77%	906,400
Aug 4, 2026	34.16	34.99	33.82	34.49	34.49	1.03%	701,200
Aug 3, 2026	33.28	34.14	32.65	34.14	34.14	3.20%	462,100
Jul 31, 2026	32.77	33.20	32.47	33.08	33.08	2.54%	397,635
Jul 30, 2026	32.44	33.36	31.88	32.26	32.26	-0.55%	552,700
Jul 29, 2026	32.14	33.09	32.05	32.44	32.44	1.00%	620,200
Jul 28, 2026	31.69	32.69	31.51	32.12	32.12	1.17%	562,000
Jul 27, 2026	31.43	32.24	30.65	31.75	31.75	0.95%	581,400
Jul 24, 2026	32.25	32.60	30.62	31.45	31.45	-3.53%	1,051,208
Jul 23, 2026	31.11	33.10	30.90	32.60	32.60	4.79%	1,030,900
Jul 22, 2026	31.15	31.97	30.20	31.11	31.11	-0.06%	695,900