SHE:301297 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	46.06	46.99	45.48	46.19	46.19	-1.53%	15,997,981
Sep 28, 2026	51.85	51.85	46.66	46.91	46.91	-7.51%	28,279,430
Sep 24, 2026	50.01	53.25	49.58	50.72	50.72	2.07%	40,400,040
Sep 23, 2026	46.46	50.27	46.46	49.69	49.69	7.00%	33,603,075
Sep 22, 2026	48.70	48.90	46.32	46.44	46.44	-3.81%	23,774,340
Sep 21, 2026	47.63	48.76	47.13	48.28	48.28	1.34%	19,098,141
Sep 18, 2026	48.32	48.90	46.95	47.64	47.64	1.45%	28,043,680
Sep 17, 2026	46.58	48.00	46.32	46.96	46.96	0.02%	23,909,845
Sep 16, 2026	46.20	47.48	46.05	46.95	46.95	1.23%	26,067,936
Sep 15, 2026	47.50	48.48	45.83	46.38	46.38	-1.88%	25,808,489
Sep 14, 2026	42.87	48.29	41.43	47.27	47.27	9.09%	38,759,244
Sep 11, 2026	43.98	44.30	42.49	43.33	43.33	-2.30%	28,087,171
Sep 10, 2026	40.61	44.98	40.09	44.35	44.35	8.97%	35,113,415
Sep 9, 2026	40.98	42.01	40.01	40.70	40.70	-0.68%	21,119,414
Sep 8, 2026	41.67	43.33	40.90	40.98	40.98	1.09%	27,810,724
Sep 7, 2026	37.95	40.87	37.80	40.54	40.54	8.57%	21,284,257
Sep 4, 2026	39.40	40.58	37.04	37.34	37.34	-3.41%	17,933,493
Sep 3, 2026	39.80	39.96	38.25	38.66	38.66	-1.60%	14,360,481
Sep 2, 2026	39.50	40.88	39.10	39.29	39.29	-1.48%	16,076,275
Sep 1, 2026	41.57	41.90	39.60	39.88	39.88	-4.20%	21,958,781
Aug 31, 2026	40.15	42.00	39.87	41.63	41.63	2.08%	21,048,430
Aug 28, 2026	38.00	41.98	38.00	40.78	40.78	6.75%	29,876,166
Aug 27, 2026	36.22	38.50	35.86	38.20	38.20	5.99%	22,388,241
Aug 26, 2026	34.80	36.68	34.20	36.04	36.04	2.74%	16,822,243
Aug 25, 2026	34.85	35.40	33.50	35.08	35.08	-2.28%	16,957,585
Aug 24, 2026	35.21	37.53	34.89	35.90	35.90	2.69%	20,152,587
Aug 21, 2026	34.59	35.41	34.01	34.96	34.96	0.87%	9,165,152
Aug 20, 2026	35.40	35.56	34.36	34.66	34.66	-0.14%	10,410,525
Aug 19, 2026	36.28	36.87	34.51	34.71	34.71	-6.99%	16,731,670
Aug 18, 2026	37.30	37.81	36.77	37.32	37.32	-0.48%	14,585,009
Aug 17, 2026	35.88	37.89	35.55	37.50	37.50	5.51%	20,424,312
Aug 14, 2026	35.01	35.64	34.71	35.54	35.54	2.90%	13,532,577
Aug 13, 2026	36.00	36.16	34.48	34.54	34.54	-2.76%	16,997,781
Aug 12, 2026	35.18	35.98	35.06	35.52	35.52	2.04%	15,220,766
Aug 11, 2026	34.48	35.60	34.26	34.81	34.81	-0.63%	15,617,790
Aug 10, 2026	34.85	35.34	34.42	35.03	35.03	0.52%	15,943,316
Aug 7, 2026	33.61	35.39	33.19	34.85	34.85	3.20%	20,557,336
Aug 6, 2026	33.06	34.31	32.56	33.77	33.77	0.12%	19,129,484
Aug 5, 2026	32.57	34.16	32.17	33.73	33.73	2.49%	25,521,280
Aug 4, 2026	29.00	33.75	28.75	32.91	32.91	14.77%	27,616,880
Aug 3, 2026	29.34	29.85	28.58	28.74	28.68	-3.04%	14,239,678
Jul 31, 2026	30.60	31.52	29.54	29.64	29.57	3.71%	22,666,163
Jul 30, 2026	29.78	30.20	28.14	28.58	28.52	-5.27%	18,597,499
Jul 29, 2026	30.60	30.87	28.08	30.17	30.10	-2.08%	25,752,173
Jul 28, 2026	32.34	33.00	30.50	30.81	30.74	-3.02%	29,272,902
Jul 27, 2026	31.71	32.22	29.80	31.77	31.70	0.19%	20,487,198
Jul 24, 2026	30.82	32.66	30.60	31.71	31.64	1.05%	14,827,663
Jul 23, 2026	32.46	32.88	31.18	31.38	31.31	-3.65%	14,204,252
Jul 22, 2026	33.55	35.10	32.41	32.57	32.50	-5.18%	21,004,155
Jul 21, 2026	32.13	34.36	29.80	34.35	34.27	8.12%	23,858,677