SHE:301309 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	28.97	29.32	27.41	27.47	27.47	-5.18%	1,300,000
Oct 26, 2026	28.50	29.72	28.50	28.97	28.97	0.45%	1,182,900
Oct 23, 2026	27.78	28.87	26.61	28.84	28.84	2.49%	1,096,543
Oct 22, 2026	28.52	28.69	28.06	28.14	28.14	-1.37%	455,400
Oct 21, 2026	29.17	29.29	28.31	28.53	28.53	-1.59%	647,100
Oct 20, 2026	28.18	29.15	27.84	28.99	28.99	2.47%	676,400
Oct 19, 2026	28.05	28.55	27.36	28.29	28.29	0.25%	850,200
Oct 16, 2026	28.96	28.96	27.66	28.22	28.22	0.93%	543,400
Oct 15, 2026	28.50	28.56	27.70	27.96	27.96	-3.29%	992,800
Oct 14, 2026	29.91	30.37	28.86	28.91	28.91	-3.83%	1,092,800
Oct 13, 2026	30.20	30.36	28.94	30.06	30.06	-1.54%	1,759,743
Oct 12, 2026	29.38	30.92	29.01	30.53	30.53	5.17%	1,706,459
Oct 9, 2026	29.34	29.72	28.22	29.03	29.03	-1.39%	891,100
Oct 8, 2026	30.17	30.17	29.15	29.44	29.44	-0.88%	801,303
Sep 30, 2026	30.48	30.48	29.69	29.70	29.70	-1.33%	634,400
Sep 29, 2026	29.85	30.19	29.67	30.10	30.10	0.84%	385,143
Sep 28, 2026	30.40	30.74	29.42	29.85	29.85	-1.91%	796,471
Sep 24, 2026	30.65	30.96	30.43	30.43	30.43	-1.30%	479,100
Sep 23, 2026	30.67	31.15	30.32	30.83	30.83	0.82%	916,000
Sep 22, 2026	30.19	31.00	29.95	30.58	30.58	2.14%	1,328,900
Sep 21, 2026	29.81	30.31	29.40	29.94	29.94	-0.80%	1,662,174
Sep 18, 2026	30.20	30.89	30.04	30.18	30.18	-0.07%	807,829
Sep 17, 2026	30.30	30.36	29.41	30.20	30.20	1.17%	595,700
Sep 16, 2026	29.42	30.14	29.08	29.85	29.85	1.91%	575,000
Sep 15, 2026	30.00	30.00	29.29	29.29	29.29	-2.37%	595,400
Sep 14, 2026	29.52	30.22	29.52	30.00	30.00	1.01%	592,500
Sep 11, 2026	31.00	31.00	29.18	29.70	29.70	-4.32%	905,200
Sep 10, 2026	31.89	31.89	30.92	31.04	31.04	-2.85%	787,000
Sep 9, 2026	31.78	32.08	31.51	31.95	31.95	0.38%	500,900
Sep 8, 2026	32.01	32.01	31.39	31.83	31.83	-0.56%	793,600
Sep 7, 2026	32.60	32.61	31.80	32.01	32.01	-1.81%	1,385,000
Sep 4, 2026	33.02	33.66	32.39	32.60	32.60	-1.27%	1,631,744
Sep 3, 2026	32.60	33.65	32.60	33.02	33.02	1.20%	1,810,869
Sep 2, 2026	32.00	32.97	31.65	32.63	32.63	1.75%	1,805,000
Sep 1, 2026	32.10	33.21	31.97	32.07	32.07	-0.96%	2,032,400
Aug 31, 2026	31.59	32.67	30.91	32.38	32.38	4.99%	3,745,924
Aug 28, 2026	32.96	33.15	30.82	30.84	30.84	6.16%	3,810,597
Aug 27, 2026	29.31	29.46	28.70	29.05	29.05	-0.79%	970,957
Aug 26, 2026	30.09	30.25	29.15	29.28	29.28	-1.88%	994,300
Aug 25, 2026	29.55	29.99	29.05	29.84	29.84	1.50%	873,100
Aug 24, 2026	29.80	29.91	29.08	29.40	29.40	-0.88%	731,800
Aug 21, 2026	29.71	29.94	29.31	29.66	29.66	-0.74%	805,497
Aug 20, 2026	30.02	30.75	29.70	29.88	29.88	-0.43%	966,000
Aug 19, 2026	31.25	31.25	29.80	30.01	30.01	-3.81%	1,198,500
Aug 18, 2026	31.13	31.70	30.67	31.20	31.20	-0.03%	1,340,680
Aug 17, 2026	30.48	31.32	29.35	31.21	31.21	3.00%	2,718,093
Aug 14, 2026	31.65	32.20	30.24	30.30	30.30	-4.72%	1,922,400
Aug 13, 2026	31.99	32.63	31.51	31.80	31.80	-0.78%	1,135,575
Aug 12, 2026	31.18	32.48	30.80	32.05	32.05	2.76%	1,761,715
Aug 11, 2026	30.36	32.87	30.36	31.19	31.19	2.33%	1,993,700