SHE:301327 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	41.48	41.95	41.32	41.55	41.55	0.10%	622,540
Sep 29, 2026	41.09	41.75	40.91	41.51	41.51	1.49%	725,432
Sep 28, 2026	41.60	41.75	40.51	40.90	40.90	-1.45%	663,000
Sep 24, 2026	41.82	42.24	41.46	41.50	41.50	-1.26%	655,400
Sep 23, 2026	42.29	42.58	41.91	42.03	42.03	-0.61%	779,187
Sep 22, 2026	41.50	42.77	41.31	42.29	42.29	2.47%	1,623,838
Sep 21, 2026	40.51	41.75	40.51	41.27	41.27	1.90%	1,186,691
Sep 18, 2026	39.62	40.58	39.53	40.50	40.50	2.90%	1,108,036
Sep 17, 2026	39.71	39.86	39.23	39.36	39.36	-1.06%	759,556
Sep 16, 2026	39.71	40.44	39.10	39.78	39.78	0.20%	1,509,228
Sep 15, 2026	40.03	40.48	39.69	39.70	39.70	-0.75%	1,018,060
Sep 14, 2026	40.18	40.65	39.80	40.00	40.00	-0.45%	1,152,130
Sep 11, 2026	41.99	41.99	40.00	40.18	40.18	-3.65%	1,265,120
Sep 10, 2026	42.44	42.49	41.60	41.70	41.70	-1.44%	819,860
Sep 9, 2026	43.13	43.29	42.22	42.31	42.31	-1.88%	731,544
Sep 8, 2026	43.11	43.45	42.90	43.12	43.12	-0.48%	702,810
Sep 7, 2026	43.31	43.86	42.88	43.33	43.33	0.49%	1,290,979
Sep 4, 2026	41.98	43.48	41.84	43.12	43.12	3.08%	1,873,983
Sep 3, 2026	42.31	42.68	41.51	41.83	41.83	-1.13%	976,371
Sep 2, 2026	42.81	42.81	42.03	42.31	42.31	-1.54%	791,732
Sep 1, 2026	42.46	43.12	42.32	42.97	42.97	1.01%	1,112,860
Aug 31, 2026	42.74	42.74	41.65	42.54	42.54	-0.95%	1,939,720
Aug 28, 2026	43.60	43.68	42.02	42.95	42.95	-3.07%	1,984,027
Aug 27, 2026	44.49	44.63	43.32	44.31	44.31	-0.69%	1,213,958
Aug 26, 2026	44.41	45.18	44.15	44.62	44.62	0.47%	1,258,142
Aug 25, 2026	44.01	44.75	43.40	44.41	44.41	-0.74%	1,745,980
Aug 24, 2026	43.62	46.95	43.43	44.74	44.74	2.33%	3,400,326
Aug 21, 2026	43.37	43.97	43.07	43.72	43.72	0.67%	690,226
Aug 20, 2026	42.86	43.68	42.71	43.43	43.43	1.64%	738,200
Aug 19, 2026	43.82	44.42	42.56	42.73	42.73	-3.24%	1,005,722
Aug 18, 2026	45.00	45.28	43.95	44.16	44.16	-1.91%	971,596
Aug 17, 2026	44.95	45.17	44.34	45.02	45.02	0.83%	810,964
Aug 14, 2026	45.18	45.49	44.42	44.65	44.65	-1.30%	838,970
Aug 13, 2026	45.78	45.78	45.20	45.24	45.24	-0.90%	949,500
Aug 12, 2026	45.12	46.08	44.91	45.65	45.65	0.82%	1,024,201
Aug 11, 2026	45.63	45.76	44.95	45.28	45.28	-1.05%	1,182,585
Aug 10, 2026	45.48	45.77	44.80	45.76	45.76	1.67%	1,109,294
Aug 7, 2026	45.10	45.21	44.31	45.01	45.01	-0.42%	1,226,390
Aug 6, 2026	46.16	46.16	44.91	45.20	45.20	-1.97%	1,325,906
Aug 5, 2026	45.62	46.28	45.62	46.11	46.11	0.35%	1,177,577
Aug 4, 2026	46.26	46.26	45.69	45.95	45.95	0.15%	835,326
Aug 3, 2026	45.50	45.98	44.90	45.88	45.88	2.07%	968,093
Jul 31, 2026	44.78	45.68	44.50	44.95	44.95	0.42%	1,213,245
Jul 30, 2026	44.78	45.85	44.70	44.76	44.76	-0.58%	1,257,038
Jul 29, 2026	44.68	45.49	44.32	45.02	45.02	0.54%	1,493,918
Jul 28, 2026	43.30	45.01	43.00	44.78	44.78	3.01%	1,601,038
Jul 27, 2026	42.00	43.52	41.95	43.47	43.47	2.91%	1,033,252
Jul 24, 2026	42.77	43.06	41.95	42.24	42.24	-1.86%	915,264
Jul 23, 2026	41.73	43.05	41.73	43.04	43.04	2.48%	913,421
Jul 22, 2026	43.20	43.30	41.73	42.00	42.00	-3.00%	1,490,179