SHE:301348 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	18.51	19.18	18.31	18.93	18.93	4.24%	6,929,080
Oct 27, 2026	18.90	19.07	18.12	18.16	18.16	-3.04%	4,341,407
Oct 26, 2026	19.09	19.27	18.63	18.73	18.73	-3.00%	5,693,678
Oct 23, 2026	18.30	19.41	17.58	19.31	19.31	3.15%	8,067,240
Oct 22, 2026	19.11	19.29	18.57	18.72	18.72	-1.99%	5,192,248
Oct 21, 2026	19.30	19.43	19.05	19.10	19.10	-1.04%	4,636,700
Oct 20, 2026	18.68	19.62	18.63	19.30	19.30	3.32%	6,057,722
Oct 19, 2026	18.66	18.87	18.18	18.68	18.68	-1.01%	3,934,260
Oct 16, 2026	19.25	19.38	18.71	18.87	18.87	-0.16%	4,734,740
Oct 15, 2026	18.78	19.31	18.66	18.90	18.90	-3.23%	4,933,891
Oct 14, 2026	20.09	20.23	19.51	19.53	19.53	-3.46%	3,555,400
Oct 13, 2026	19.68	20.37	19.14	20.23	20.23	0.65%	5,719,567
Oct 12, 2026	20.10	20.48	19.65	20.10	20.10	-0.94%	4,824,329
Oct 9, 2026	20.89	20.89	19.35	20.29	20.29	-3.10%	7,551,303
Oct 8, 2026	21.54	22.00	20.70	20.94	20.94	-3.23%	5,356,400
Sep 30, 2026	22.27	22.61	21.56	21.64	21.64	-2.70%	4,684,091
Sep 29, 2026	21.84	22.64	21.84	22.24	22.24	1.32%	4,863,957
Sep 28, 2026	22.45	22.75	21.84	21.95	21.95	-2.70%	6,217,434
Sep 24, 2026	22.58	23.00	22.47	22.56	22.56	-0.66%	6,360,089
Sep 23, 2026	22.35	22.85	22.24	22.71	22.71	1.38%	7,343,483
Sep 22, 2026	22.93	22.98	22.30	22.40	22.40	-0.49%	7,075,906
Sep 21, 2026	22.40	22.63	22.32	22.51	22.51	0.58%	6,784,120
Sep 18, 2026	22.13	22.58	22.10	22.38	22.38	2.71%	9,426,489
Sep 17, 2026	21.85	22.29	21.70	21.79	21.79	-0.86%	7,731,565
Sep 16, 2026	20.90	22.07	20.86	21.98	21.98	4.07%	10,060,688
Sep 15, 2026	20.40	21.41	20.40	21.12	21.12	2.97%	8,086,075
Sep 14, 2026	20.14	20.62	20.05	20.51	20.51	0.24%	3,804,661
Sep 11, 2026	20.60	20.60	19.80	20.46	20.46	-1.40%	5,984,340
Sep 10, 2026	20.70	21.10	20.58	20.75	20.75	-0.72%	4,040,437
Sep 9, 2026	21.10	21.53	20.80	20.90	20.90	-1.04%	5,156,172
Sep 8, 2026	21.29	21.50	21.06	21.12	21.12	-0.80%	5,306,943
Sep 7, 2026	21.18	21.52	21.13	21.29	21.29	1.24%	5,470,570
Sep 4, 2026	21.76	21.92	20.87	21.03	21.03	-2.32%	6,321,488
Sep 3, 2026	21.73	21.77	21.23	21.53	21.53	0.09%	5,506,738
Sep 2, 2026	21.44	21.65	21.27	21.51	21.51	-0.88%	4,946,977
Sep 1, 2026	21.75	21.88	21.42	21.70	21.70	-0.69%	5,679,136
Aug 31, 2026	21.00	21.92	20.94	21.85	21.85	1.96%	6,546,899
Aug 28, 2026	21.52	21.98	21.41	21.43	21.43	-0.97%	8,232,641
Aug 27, 2026	21.13	21.64	20.94	21.64	21.64	5.30%	12,255,730
Aug 26, 2026	20.91	20.92	20.39	20.55	20.55	-1.39%	5,347,554
Aug 25, 2026	20.30	20.96	19.86	20.84	20.84	1.41%	6,365,415
Aug 24, 2026	20.84	20.88	20.07	20.55	20.55	-1.44%	6,105,952
Aug 21, 2026	20.50	20.94	20.34	20.85	20.85	0.29%	6,649,067
Aug 20, 2026	21.15	21.36	20.61	20.79	20.79	-0.05%	8,582,099
Aug 19, 2026	21.51	21.96	20.72	20.80	20.80	-6.14%	12,483,010
Aug 18, 2026	22.28	22.99	21.60	22.16	22.16	-0.94%	15,068,477
Aug 17, 2026	22.28	22.60	21.76	22.37	22.37	-0.45%	20,933,667
Aug 14, 2026	20.83	23.80	20.56	22.47	22.47	11.51%	31,123,004
Aug 13, 2026	20.89	21.05	20.14	20.15	20.15	-2.70%	8,718,467
Aug 12, 2026	20.47	20.75	20.40	20.71	20.71	1.57%	6,231,111