SHE:301380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	30.59	31.60	27.39	31.58	31.58	2.60%	5,369,995
Oct 22, 2026	32.10	32.30	30.33	30.78	30.78	-4.11%	2,874,791
Oct 21, 2026	32.43	32.65	31.38	32.10	32.10	-1.02%	3,354,105
Oct 20, 2026	29.76	32.50	29.31	32.43	32.43	9.23%	4,945,623
Oct 19, 2026	29.80	30.10	28.02	29.69	29.69	-1.36%	3,990,517
Oct 16, 2026	31.93	32.00	29.15	30.10	30.10	-5.64%	4,001,315
Oct 15, 2026	32.48	32.94	30.72	31.90	31.90	-2.74%	2,529,480
Oct 14, 2026	33.00	33.40	32.60	32.80	32.80	-0.61%	2,013,471
Oct 13, 2026	31.50	33.31	30.99	33.00	33.00	2.64%	3,015,771
Oct 12, 2026	32.79	32.79	31.13	32.15	32.15	-2.40%	2,530,727
Oct 9, 2026	33.30	33.49	30.97	32.94	32.94	-1.02%	3,789,528
Oct 8, 2026	33.68	33.90	33.00	33.28	33.28	-1.39%	2,323,045
Sep 30, 2026	33.96	34.00	33.00	33.75	33.75	-0.74%	2,828,650
Sep 29, 2026	33.83	34.50	33.42	34.00	34.00	0.44%	3,048,588
Sep 28, 2026	34.50	34.56	33.35	33.85	33.85	-1.88%	2,434,159
Sep 24, 2026	34.16	34.63	33.56	34.50	34.50	1.00%	2,963,489
Sep 23, 2026	34.29	34.33	33.92	34.16	34.16	-0.38%	1,707,596
Sep 22, 2026	34.27	34.80	34.00	34.29	34.29	0.06%	3,016,295
Sep 21, 2026	33.54	34.28	33.21	34.27	34.27	2.42%	3,116,824
Sep 18, 2026	32.50	33.60	32.34	33.46	33.46	3.30%	3,816,291
Sep 17, 2026	32.29	32.80	31.50	32.39	32.39	0.31%	2,644,837
Sep 16, 2026	30.54	32.40	30.34	32.29	32.29	4.70%	3,714,662
Sep 15, 2026	31.78	31.99	30.30	30.84	30.84	-3.63%	2,546,124
Sep 14, 2026	32.29	32.30	31.25	32.00	32.00	-0.90%	3,279,945
Sep 11, 2026	32.78	32.78	31.63	32.29	32.29	-2.15%	2,737,500
Sep 10, 2026	32.56	33.12	31.90	33.00	33.00	1.35%	3,372,693
Sep 9, 2026	32.09	32.80	31.81	32.56	32.56	1.46%	3,498,945
Sep 8, 2026	32.38	32.57	31.82	32.09	32.09	-1.11%	2,276,030
Sep 7, 2026	32.81	33.00	31.96	32.45	32.45	-1.10%	3,168,857
Sep 4, 2026	32.90	33.96	32.45	32.81	32.81	0.03%	4,338,004
Sep 3, 2026	33.00	33.21	32.14	32.80	32.80	0.24%	3,333,279
Sep 2, 2026	32.69	32.88	31.82	32.72	32.72	-	3,774,530
Sep 1, 2026	32.50	33.20	32.01	32.72	32.72	1.14%	4,417,760
Aug 31, 2026	30.52	32.66	30.05	32.35	32.35	4.96%	5,134,275
Aug 28, 2026	30.40	31.08	30.03	30.82	30.82	1.38%	3,686,225
Aug 27, 2026	30.74	30.90	29.82	30.40	30.40	-1.94%	3,027,088
Aug 26, 2026	31.26	31.30	29.98	31.00	31.00	0.85%	3,668,258
Aug 25, 2026	29.48	31.07	29.21	30.74	30.74	4.27%	3,987,060
Aug 24, 2026	30.00	30.41	28.60	29.48	29.48	-2.22%	2,695,985
Aug 21, 2026	30.26	30.46	29.32	30.15	30.15	-1.47%	2,753,186
Aug 20, 2026	31.77	31.79	29.73	30.60	30.60	-2.55%	4,792,040
Aug 19, 2026	31.90	32.05	30.32	31.40	31.40	-2.55%	2,532,450
Aug 18, 2026	32.90	32.91	31.75	32.22	32.22	-1.65%	2,630,740
Aug 17, 2026	31.68	32.80	31.12	32.76	32.76	3.02%	3,660,480
Aug 14, 2026	31.55	31.81	30.90	31.80	31.80	0.98%	2,392,200
Aug 13, 2026	31.50	32.07	31.21	31.49	31.49	-0.03%	3,198,014
Aug 12, 2026	32.15	32.15	31.20	31.50	31.50	-0.69%	3,034,735
Aug 11, 2026	32.22	32.29	31.49	31.72	31.72	-1.55%	2,566,840
Aug 10, 2026	31.55	32.32	30.60	32.22	32.22	2.12%	4,057,254
Aug 7, 2026	31.31	31.98	30.08	31.55	31.55	0.19%	4,863,409