SHE:301349 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	33.03	35.84	33.03	34.61	34.61	3.04%	4,107,257
Nov 4, 2026	32.24	33.70	31.32	33.59	33.59	4.97%	4,090,441
Nov 3, 2026	32.99	33.71	31.80	32.00	32.00	-3.56%	3,578,815
Nov 2, 2026	32.06	33.50	31.77	33.18	33.18	3.91%	3,384,276
Oct 30, 2026	32.22	33.76	31.60	31.93	31.93	-2.53%	3,185,990
Oct 29, 2026	34.31	34.40	32.70	32.76	32.76	-4.96%	2,126,720
Oct 28, 2026	33.60	34.80	33.53	34.47	34.47	3.51%	3,511,160
Oct 27, 2026	35.00	35.37	33.30	33.30	33.30	-4.26%	3,374,800
Oct 26, 2026	34.58	35.05	33.89	34.78	34.78	-0.29%	3,313,944
Oct 23, 2026	34.00	35.18	31.50	34.88	34.88	0.81%	4,344,420
Oct 22, 2026	36.08	36.92	34.54	34.60	34.60	-4.21%	2,376,049
Oct 21, 2026	37.10	37.45	35.94	36.12	36.12	-2.25%	2,369,849
Oct 20, 2026	35.99	37.60	35.80	36.95	36.95	1.96%	2,196,176
Oct 19, 2026	37.30	37.61	34.98	36.24	36.24	-3.87%	3,655,580
Oct 16, 2026	37.47	38.60	36.61	37.70	37.70	1.56%	4,131,566
Oct 15, 2026	36.97	38.48	36.71	37.12	37.12	-4.35%	2,920,919
Oct 14, 2026	39.33	39.88	38.77	38.81	38.81	-2.29%	2,481,520
Oct 13, 2026	39.50	40.29	37.68	39.72	39.72	-2.00%	3,866,872
Oct 12, 2026	41.33	42.60	40.50	40.53	40.53	-0.64%	4,450,344
Oct 9, 2026	42.55	42.72	39.71	40.79	40.79	-3.98%	4,760,312
Oct 8, 2026	43.26	45.15	42.11	42.48	42.48	-0.98%	2,942,458
Sep 30, 2026	44.10	44.30	42.85	42.90	42.90	-2.70%	2,132,087
Sep 29, 2026	43.16	44.68	43.16	44.09	44.09	1.75%	2,784,864
Sep 28, 2026	46.70	47.44	43.01	43.33	43.33	-6.11%	3,412,835
Sep 24, 2026	47.02	47.76	46.09	46.15	46.15	-2.37%	2,492,491
Sep 23, 2026	47.71	48.04	46.75	47.27	47.27	-1.07%	3,490,964
Sep 22, 2026	49.73	49.86	47.55	47.78	47.78	-3.88%	5,540,398
Sep 21, 2026	45.86	49.83	45.52	49.71	49.71	8.40%	6,230,918
Sep 18, 2026	45.14	46.15	44.64	45.86	45.86	2.34%	3,387,669
Sep 17, 2026	46.11	46.21	44.70	44.81	44.81	-2.82%	4,042,684
Sep 16, 2026	44.39	46.50	43.76	46.11	46.11	4.68%	6,674,482
Sep 15, 2026	42.47	45.09	42.20	44.05	44.05	3.87%	5,081,808
Sep 14, 2026	41.00	43.00	40.25	42.41	42.41	2.74%	3,755,457
Sep 11, 2026	42.16	42.44	40.08	41.28	41.28	-3.12%	2,532,198
Sep 10, 2026	42.41	43.43	42.17	42.61	42.61	-0.98%	1,846,413
Sep 9, 2026	42.52	43.81	42.22	43.03	43.03	1.20%	2,636,996
Sep 8, 2026	42.99	43.40	42.26	42.52	42.52	-0.44%	2,440,770
Sep 7, 2026	42.23	42.97	41.83	42.71	42.71	1.14%	2,159,100
Sep 4, 2026	43.75	44.70	41.81	42.23	42.23	-3.50%	4,033,516
Sep 3, 2026	43.99	44.33	42.97	43.76	43.76	0.69%	3,586,532
Sep 2, 2026	42.82	44.10	42.26	43.46	43.46	0.79%	3,391,236
Sep 1, 2026	43.88	44.23	42.26	43.12	43.12	-2.00%	3,395,018
Aug 31, 2026	42.39	44.04	42.02	44.00	44.00	2.33%	3,765,718
Aug 28, 2026	42.95	44.77	42.61	43.00	43.00	-0.14%	4,950,841
Aug 27, 2026	43.90	44.00	42.24	43.06	43.06	-0.78%	4,105,400
Aug 26, 2026	43.26	43.63	42.02	43.40	43.40	1.26%	3,535,740
Aug 25, 2026	43.04	43.34	40.50	42.86	42.86	-0.51%	4,983,256
Aug 24, 2026	44.20	44.92	42.10	43.08	43.08	-2.95%	3,037,776
Aug 21, 2026	43.49	44.70	42.36	44.39	44.39	0.93%	3,291,339
Aug 20, 2026	43.41	44.63	42.95	43.98	43.98	2.57%	4,175,367