SHE:301297 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	30.98	31.27	30.40	30.51	30.51	0.39%	10,532,277
Nov 6, 2026	29.83	31.31	29.41	30.39	30.39	-4.16%	13,935,275
Nov 5, 2026	30.22	32.40	30.19	31.71	31.71	1.96%	18,578,995
Nov 4, 2026	28.67	31.43	28.33	31.10	31.10	8.51%	19,443,361
Nov 3, 2026	30.17	30.26	28.35	28.66	28.66	-6.03%	12,711,919
Nov 2, 2026	29.70	30.99	29.35	30.50	30.50	4.99%	16,144,100
Oct 30, 2026	30.00	31.27	29.05	29.05	29.05	-6.14%	14,160,344
Oct 29, 2026	32.70	32.89	30.93	30.95	30.95	-6.07%	12,356,917
Oct 28, 2026	31.48	33.25	31.27	32.95	32.95	6.77%	14,145,357
Oct 27, 2026	33.16	33.80	30.85	30.86	30.86	-5.91%	11,113,202
Oct 26, 2026	33.37	33.70	32.50	32.80	32.80	-4.04%	13,178,631
Oct 23, 2026	33.89	34.45	31.56	34.18	34.18	-0.93%	18,514,175
Oct 22, 2026	37.01	37.20	34.30	34.50	34.50	-6.35%	14,305,160
Oct 21, 2026	35.96	37.64	35.54	36.84	36.84	3.40%	18,516,290
Oct 20, 2026	34.89	36.33	34.82	35.63	35.63	1.42%	13,600,490
Oct 19, 2026	35.01	35.47	33.41	35.13	35.13	-0.82%	14,651,772
Oct 16, 2026	37.60	37.84	35.10	35.42	35.42	-3.91%	17,799,312
Oct 15, 2026	36.12	37.24	35.43	36.86	36.86	-2.15%	15,089,920
Oct 14, 2026	38.71	38.98	37.49	37.67	37.67	-3.71%	13,976,608
Oct 13, 2026	37.01	39.65	36.01	39.12	39.12	2.14%	20,921,400
Oct 12, 2026	40.15	40.75	38.20	38.30	38.30	-6.49%	23,910,570
Oct 9, 2026	42.86	43.40	39.08	40.96	40.96	-6.29%	31,365,297
Oct 8, 2026	48.84	49.50	42.66	43.71	43.71	-8.36%	29,513,043
Sep 30, 2026	47.01	50.40	47.01	47.70	47.70	3.40%	26,311,823
Sep 29, 2026	46.06	46.99	45.48	46.13	46.13	-1.66%	16,831,786
Sep 28, 2026	51.85	51.85	46.66	46.91	46.91	-7.51%	28,279,433
Sep 24, 2026	50.01	53.25	49.58	50.72	50.72	2.07%	40,400,047
Sep 23, 2026	46.46	50.27	46.46	49.69	49.69	7.00%	33,584,675
Sep 22, 2026	48.70	48.90	46.32	46.44	46.44	-3.81%	23,774,347
Sep 21, 2026	47.63	48.76	47.13	48.28	48.28	1.34%	19,092,741
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%	23,904,045
Sep 16, 2026	46.20	47.48	46.05	46.95	46.95	1.23%	26,063,136
Sep 15, 2026	47.50	48.48	45.83	46.38	46.38	-1.88%	25,805,489
Sep 14, 2026	42.87	48.29	41.43	47.27	47.27	9.09%	38,744,544
Sep 11, 2026	43.98	44.30	42.49	43.33	43.33	-2.30%	28,082,771
Sep 10, 2026	40.61	44.98	40.09	44.35	44.35	8.97%	35,104,915
Sep 9, 2026	40.98	42.01	40.01	40.70	40.70	-0.68%	21,116,514
Sep 8, 2026	41.67	43.33	40.90	40.98	40.98	1.09%	27,809,124
Sep 7, 2026	37.95	40.87	37.80	40.54	40.54	8.57%	21,278,057
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%	14,358,281
Sep 2, 2026	39.50	40.88	39.10	39.29	39.29	-1.48%	16,073,175
Sep 1, 2026	41.57	41.90	39.60	39.88	39.88	-4.20%	21,956,081
Aug 31, 2026	40.15	42.00	39.87	41.63	41.63	2.08%	21,048,435
Aug 28, 2026	38.00	41.98	38.00	40.78	40.78	6.75%	29,873,666
Aug 27, 2026	36.22	38.50	35.86	38.20	38.20	5.99%	22,374,241
Aug 26, 2026	34.80	36.68	34.20	36.04	36.04	2.74%	16,821,143
Aug 25, 2026	34.85	35.40	33.50	35.08	35.08	-2.28%	16,956,385
Aug 24, 2026	35.21	37.53	34.89	35.90	35.90	2.69%	20,152,087