SHE:301290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	25.34	25.50	24.40	25.08	25.08	-1.34%	2,200,250
Oct 16, 2026	25.59	26.16	25.12	25.42	25.42	0.24%	1,436,400
Oct 15, 2026	25.76	25.97	25.33	25.36	25.36	-3.50%	1,037,900
Oct 14, 2026	26.96	27.32	26.21	26.28	26.28	-3.28%	1,436,000
Oct 13, 2026	27.01	27.49	25.92	27.17	27.17	-0.62%	1,454,527
Oct 12, 2026	28.74	28.87	27.33	27.34	27.34	-2.74%	1,809,900
Oct 9, 2026	27.70	28.24	26.71	28.11	28.11	1.88%	2,167,600
Oct 8, 2026	28.86	29.08	27.41	27.59	27.59	-3.87%	2,749,400
Sep 30, 2026	28.90	29.60	28.54	28.70	28.70	0.03%	1,808,100
Sep 29, 2026	28.49	28.85	28.06	28.69	28.69	1.52%	1,703,466
Sep 28, 2026	29.57	29.87	28.20	28.26	28.26	-4.20%	1,939,400
Sep 24, 2026	30.11	30.80	29.39	29.50	29.50	-1.24%	3,436,011
Sep 23, 2026	29.33	30.28	29.13	29.87	29.87	2.29%	3,826,015
Sep 22, 2026	28.28	29.65	28.21	29.20	29.20	2.85%	2,233,606
Sep 21, 2026	28.50	28.50	27.68	28.39	28.39	3.88%	1,959,085
Sep 18, 2026	27.06	28.06	26.93	27.33	27.33	0.92%	1,144,500
Sep 17, 2026	26.72	27.19	26.66	27.08	27.08	1.08%	824,527
Sep 16, 2026	26.50	26.98	26.12	26.79	26.79	0.64%	809,900
Sep 15, 2026	26.88	27.50	26.62	26.62	26.62	-2.56%	1,053,000
Sep 14, 2026	26.41	27.49	26.28	27.32	27.32	2.71%	2,212,400
Sep 11, 2026	27.11	27.27	26.20	26.60	26.60	-2.88%	1,911,500
Sep 10, 2026	27.95	27.95	27.27	27.39	27.39	-2.00%	1,076,400
Sep 9, 2026	28.58	28.58	27.93	27.95	27.95	-1.86%	728,400
Sep 8, 2026	28.50	28.85	27.95	28.48	28.48	0.60%	1,161,100
Sep 7, 2026	28.16	28.55	27.93	28.31	28.31	0.78%	1,047,800
Sep 4, 2026	28.35	28.74	27.91	28.09	28.09	-0.92%	1,001,199
Sep 3, 2026	28.90	29.10	28.18	28.35	28.35	-0.56%	1,065,530
Sep 2, 2026	28.68	28.73	28.15	28.51	28.51	-1.25%	981,000
Sep 1, 2026	28.81	29.22	28.59	28.87	28.87	0.03%	1,683,514
Aug 31, 2026	28.11	28.98	27.92	28.86	28.86	1.73%	1,699,100
Aug 28, 2026	28.58	28.99	28.33	28.37	28.37	-0.91%	1,186,728
Aug 27, 2026	28.93	28.98	28.47	28.63	28.63	-0.76%	1,312,006
Aug 26, 2026	29.50	30.20	28.72	28.85	28.85	-1.57%	2,176,012
Aug 25, 2026	28.15	29.45	27.84	29.31	29.31	3.17%	2,621,986
Aug 24, 2026	28.88	29.35	28.02	28.41	28.41	-2.27%	2,327,686
Aug 21, 2026	29.30	29.32	28.63	29.07	29.07	-1.46%	1,866,650
Aug 20, 2026	29.15	29.96	28.83	29.50	29.50	2.79%	2,085,086
Aug 19, 2026	29.28	29.44	28.60	28.70	28.70	-2.55%	2,603,100
Aug 18, 2026	30.02	30.02	29.12	29.45	29.45	-2.00%	2,559,500
Aug 17, 2026	29.66	30.28	29.45	30.05	30.05	1.69%	3,255,581
Aug 14, 2026	29.05	29.83	28.83	29.55	29.55	1.83%	2,129,300
Aug 13, 2026	29.21	29.35	28.64	29.02	29.02	0.59%	1,706,281
Aug 12, 2026	29.00	29.29	28.52	28.85	28.85	-0.52%	1,235,000
Aug 11, 2026	29.00	29.27	28.42	29.00	29.00	-0.28%	1,451,600
Aug 10, 2026	28.07	29.27	27.99	29.08	29.08	3.60%	2,215,938
Aug 7, 2026	27.18	28.09	26.82	28.07	28.07	3.27%	1,600,000
Aug 6, 2026	26.68	27.49	26.66	27.18	27.18	1.23%	1,135,100
Aug 5, 2026	26.39	27.05	26.36	26.85	26.85	1.97%	1,588,681
Aug 4, 2026	25.60	26.69	25.59	26.33	26.33	3.09%	1,730,153
Aug 3, 2026	25.03	25.58	25.03	25.54	25.54	1.31%	1,616,400