SHE:301366 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	75.65	75.97	69.43	69.76	69.76	-6.99%	14,304,587
Sep 29, 2026	68.41	75.50	68.30	75.00	75.00	9.09%	20,801,755
Sep 28, 2026	73.76	75.70	68.55	68.75	68.75	-6.05%	17,376,605
Sep 24, 2026	75.41	76.54	73.08	73.18	73.18	-2.62%	13,209,517
Sep 23, 2026	72.16	76.54	72.00	75.15	75.15	4.14%	19,869,285
Sep 22, 2026	72.03	75.36	69.97	72.16	72.16	0.22%	20,991,943
Sep 21, 2026	73.72	73.99	69.82	72.00	72.00	-3.25%	19,989,981
Sep 18, 2026	68.03	75.50	68.03	74.42	74.42	12.04%	24,417,740
Sep 17, 2026	68.00	69.60	65.88	66.42	66.42	-5.10%	16,870,473
Sep 16, 2026	66.88	72.66	66.06	69.99	69.99	5.71%	19,442,146
Sep 15, 2026	61.73	71.36	61.60	66.21	66.21	5.33%	21,335,888
Sep 14, 2026	58.96	62.92	57.41	62.86	62.86	4.59%	14,793,490
Sep 11, 2026	58.03	60.99	57.06	60.10	60.10	1.37%	14,161,857
Sep 10, 2026	58.17	60.92	58.02	59.29	59.29	0.53%	12,625,997
Sep 9, 2026	58.18	62.10	57.21	58.98	58.98	2.27%	16,128,766
Sep 8, 2026	58.79	62.12	57.18	57.67	57.67	-0.21%	12,711,172
Sep 7, 2026	56.78	58.32	55.88	57.79	57.79	4.64%	10,810,011
Sep 4, 2026	56.61	59.00	54.71	55.23	55.23	-1.25%	8,914,353
Sep 3, 2026	54.10	56.48	54.10	55.93	55.93	3.42%	6,212,656
Sep 2, 2026	54.31	54.79	53.60	54.08	54.08	-1.85%	5,099,290
Sep 1, 2026	58.28	58.34	54.81	55.10	55.10	-4.80%	7,070,180
Aug 31, 2026	54.36	57.98	54.36	57.88	57.88	3.10%	7,321,133
Aug 28, 2026	57.13	58.34	56.02	56.14	56.14	-1.37%	7,780,138
Aug 27, 2026	54.01	57.00	53.61	56.92	56.92	6.15%	9,039,891
Aug 26, 2026	55.38	55.52	53.06	53.62	53.62	-2.46%	6,711,323
Aug 25, 2026	54.02	55.68	53.01	54.97	54.97	0.18%	6,146,734
Aug 24, 2026	55.84	56.38	53.42	54.87	54.87	-2.68%	8,544,312
Aug 21, 2026	57.50	58.34	55.76	56.38	56.38	-0.67%	9,092,430
Aug 20, 2026	56.00	58.15	55.00	56.76	56.76	3.84%	12,913,396
Aug 19, 2026	55.80	57.91	54.50	54.66	54.66	-5.30%	12,292,401
Aug 18, 2026	56.91	57.98	55.61	57.72	57.72	0.80%	13,702,585
Aug 17, 2026	55.48	58.30	55.01	57.26	57.26	3.69%	14,820,563
Aug 14, 2026	56.34	57.30	54.05	55.22	55.22	-2.95%	15,572,044
Aug 13, 2026	55.48	60.00	54.38	56.90	56.90	3.83%	21,440,651
Aug 12, 2026	53.01	54.88	52.76	54.80	54.80	2.87%	15,688,500
Aug 11, 2026	53.51	55.90	52.92	53.27	53.27	-1.26%	18,794,955
Aug 10, 2026	54.00	56.59	53.00	53.95	53.95	1.16%	25,907,611
Aug 7, 2026	44.70	53.33	44.53	53.33	53.33	20.00%	20,200,997
Aug 6, 2026	44.40	46.46	43.87	44.44	44.44	-3.03%	13,320,631
Aug 5, 2026	43.71	46.93	43.12	45.83	45.83	2.99%	16,425,380
Aug 4, 2026	43.02	45.58	41.31	44.50	44.50	1.71%	17,485,474
Aug 3, 2026	41.82	44.74	41.75	43.75	43.75	7.81%	18,239,519
Jul 31, 2026	39.06	40.70	38.42	40.58	40.58	10.84%	9,291,713
Jul 30, 2026	37.69	38.76	35.97	36.61	36.61	-3.07%	6,284,222
Jul 29, 2026	38.15	38.45	36.10	37.77	37.77	-1.10%	5,882,452
Jul 28, 2026	39.30	40.51	37.91	38.19	38.19	-4.88%	5,611,432
Jul 27, 2026	38.01	40.23	36.90	40.15	40.15	6.90%	6,041,571
Jul 24, 2026	37.40	38.40	36.70	37.56	37.56	-1.62%	3,758,604
Jul 23, 2026	37.86	39.10	37.56	38.18	38.18	0.87%	5,137,439
Jul 22, 2026	38.20	39.44	37.45	37.85	37.85	-2.30%	6,832,325