SHE:301361 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	28.03	31.42	27.76	30.46	30.46	16.35%	9,107,737
Oct 26, 2026	26.70	26.97	25.88	26.18	26.18	-2.97%	1,151,038
Oct 23, 2026	25.82	27.13	24.78	26.98	26.98	3.02%	1,774,338
Oct 22, 2026	26.07	27.05	26.07	26.19	26.19	-0.53%	1,294,638
Oct 21, 2026	27.38	27.38	26.33	26.33	26.33	-2.12%	1,253,062
Oct 20, 2026	26.90	27.45	26.41	26.90	26.90	-	1,333,592
Oct 19, 2026	26.60	27.17	25.62	26.90	26.90	-1.10%	2,002,733
Oct 16, 2026	28.60	28.67	26.76	27.20	27.20	-3.51%	2,711,779
Oct 15, 2026	27.87	28.85	27.66	28.19	28.19	-0.39%	3,237,704
Oct 14, 2026	27.49	28.34	26.73	28.30	28.30	2.72%	2,810,692
Oct 13, 2026	27.13	27.81	26.32	27.55	27.55	0.62%	1,690,890
Oct 12, 2026	27.67	28.04	27.33	27.38	27.38	-1.05%	1,852,300
Oct 9, 2026	27.40	27.70	26.71	27.67	27.67	1.10%	1,833,829
Oct 8, 2026	27.23	27.62	26.85	27.37	27.37	0.81%	1,169,199
Sep 30, 2026	27.34	27.98	27.02	27.15	27.15	-0.26%	1,153,900
Sep 29, 2026	26.78	27.32	26.71	27.22	27.22	1.64%	759,000
Sep 28, 2026	27.07	27.31	26.50	26.78	26.78	-1.36%	783,274
Sep 24, 2026	26.86	27.66	26.86	27.15	27.15	0.26%	1,436,200
Sep 23, 2026	27.30	27.33	26.85	27.08	27.08	-0.18%	696,200
Sep 22, 2026	27.59	27.59	27.03	27.13	27.13	-0.07%	822,883
Sep 21, 2026	26.88	27.30	26.78	27.15	27.15	0.97%	1,040,700
Sep 18, 2026	26.10	27.70	26.10	26.89	26.89	3.50%	1,763,400
Sep 17, 2026	25.80	26.22	25.56	25.98	25.98	-0.19%	580,700
Sep 16, 2026	25.55	26.15	25.36	26.03	26.03	1.76%	648,100
Sep 15, 2026	25.82	26.11	25.58	25.58	25.58	-1.95%	638,052
Sep 14, 2026	25.84	26.37	25.62	26.09	26.09	1.60%	789,900
Sep 11, 2026	26.28	26.28	25.40	25.68	25.68	-2.06%	867,300
Sep 10, 2026	26.42	26.51	26.10	26.22	26.22	-1.43%	463,009
Sep 9, 2026	26.84	26.92	26.43	26.60	26.60	-0.86%	899,300
Sep 8, 2026	26.91	27.07	26.64	26.83	26.83	-0.30%	562,509
Sep 7, 2026	27.42	27.42	26.87	26.91	26.91	-	806,500
Sep 4, 2026	27.17	27.77	26.78	26.91	26.91	-0.44%	1,261,700
Sep 3, 2026	27.37	27.62	26.93	27.03	27.03	-0.77%	739,500
Sep 2, 2026	27.01	27.44	26.63	27.24	27.24	0.37%	985,176
Sep 1, 2026	27.45	27.58	27.01	27.14	27.14	-0.84%	866,557
Aug 31, 2026	26.83	27.46	26.75	27.37	27.37	1.22%	742,497
Aug 28, 2026	26.94	27.24	26.82	27.04	27.04	-0.07%	732,338
Aug 27, 2026	27.12	27.35	26.80	27.06	27.06	-0.81%	912,900
Aug 26, 2026	27.21	27.58	26.93	27.28	27.28	0.81%	1,092,900
Aug 25, 2026	26.52	27.15	25.96	27.06	27.06	2.66%	1,022,300
Aug 24, 2026	26.84	26.84	25.94	26.36	26.36	-0.57%	904,400
Aug 21, 2026	26.28	26.78	26.16	26.51	26.51	-0.41%	716,509
Aug 20, 2026	26.48	26.80	26.16	26.62	26.62	1.76%	944,562
Aug 19, 2026	27.52	27.74	26.00	26.16	26.16	-5.73%	1,580,400
Aug 18, 2026	28.40	28.42	27.44	27.75	27.75	-1.87%	1,386,300
Aug 17, 2026	28.16	28.35	27.66	28.28	28.28	1.40%	1,275,800
Aug 14, 2026	28.19	28.28	27.62	27.89	27.89	-1.06%	1,297,700
Aug 13, 2026	28.40	28.92	28.14	28.19	28.19	-1.09%	1,265,138
Aug 12, 2026	28.30	28.60	28.17	28.50	28.50	0.74%	1,084,300
Aug 11, 2026	28.31	28.57	27.89	28.29	28.29	-1.12%	1,194,900