SHE:301389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	38.31	39.35	36.03	36.24	36.24	-5.97%	5,377,927
Nov 12, 2026	39.50	40.68	38.51	38.54	38.54	-2.33%	5,602,577
Nov 11, 2026	37.90	39.65	37.88	39.46	39.46	3.81%	5,058,692
Nov 10, 2026	37.40	38.58	37.33	38.01	38.01	4.94%	5,859,804
Nov 9, 2026	37.27	37.39	36.18	36.22	36.22	-0.96%	4,398,736
Nov 6, 2026	36.44	37.44	35.33	36.57	36.57	-4.64%	6,286,125
Nov 5, 2026	37.00	39.44	36.94	38.35	38.35	0.55%	6,167,454
Nov 4, 2026	35.21	38.49	33.83	38.14	38.14	8.85%	8,018,258
Nov 3, 2026	36.16	37.20	34.81	35.04	35.04	-4.00%	5,889,318
Nov 2, 2026	36.48	37.16	34.87	36.50	36.50	3.17%	6,606,283
Oct 30, 2026	35.67	38.18	34.70	35.38	35.38	-4.89%	6,418,822
Oct 29, 2026	39.70	40.30	37.10	37.20	37.20	-7.16%	6,200,323
Oct 28, 2026	39.53	40.79	39.21	40.07	40.07	2.77%	5,689,428
Oct 27, 2026	41.25	41.77	38.90	38.99	38.99	-4.27%	4,238,857
Oct 26, 2026	42.63	42.98	40.50	40.73	40.73	-6.24%	5,760,807
Oct 23, 2026	42.07	43.70	38.86	43.44	43.44	1.24%	8,301,208
Oct 22, 2026	45.12	45.49	42.70	42.91	42.91	-4.83%	4,801,702
Oct 21, 2026	46.00	46.74	44.91	45.09	45.09	-1.68%	4,829,725
Oct 20, 2026	43.33	46.57	42.96	45.86	45.86	3.90%	6,885,221
Oct 19, 2026	43.23	44.96	42.24	44.14	44.14	0.36%	5,115,584
Oct 16, 2026	46.00	46.20	43.19	43.98	43.98	-0.43%	6,346,369
Oct 15, 2026	44.56	45.49	43.30	44.17	44.17	-4.62%	7,011,542
Oct 14, 2026	45.60	49.35	45.50	46.31	46.31	0.83%	7,134,779
Oct 13, 2026	43.99	47.09	42.57	45.93	45.93	1.23%	5,928,729
Oct 12, 2026	45.44	46.48	44.59	45.37	45.37	-2.14%	5,973,952
Oct 9, 2026	49.25	49.79	44.00	46.36	46.36	-7.67%	8,926,575
Oct 8, 2026	52.49	54.31	49.52	50.21	50.21	-3.52%	6,379,934
Sep 30, 2026	55.20	55.30	51.91	52.04	52.04	-4.90%	6,151,589
Sep 29, 2026	52.90	55.65	52.89	54.72	54.72	1.96%	5,929,813
Sep 28, 2026	57.95	58.66	52.95	53.67	53.67	-9.05%	9,260,561
Sep 24, 2026	61.04	62.65	58.85	59.01	59.01	-4.51%	9,255,073
Sep 23, 2026	59.80	62.29	58.88	61.80	61.80	3.66%	12,893,698
Sep 22, 2026	60.68	61.80	59.20	59.62	59.62	-0.60%	8,689,387
Sep 21, 2026	60.10	60.88	58.95	59.98	59.98	-0.25%	8,040,913
Sep 18, 2026	60.50	61.08	58.86	60.13	60.13	0.99%	9,558,297
Sep 17, 2026	61.73	62.30	59.35	59.54	59.54	-3.45%	10,807,946
Sep 16, 2026	61.79	62.91	60.10	61.67	61.67	-0.19%	12,079,292
Sep 15, 2026	56.69	64.62	56.54	61.79	61.79	8.54%	14,808,240
Sep 14, 2026	54.06	58.52	53.16	56.93	56.93	2.03%	8,404,918
Sep 11, 2026	55.74	56.44	52.57	55.80	55.80	-1.85%	8,310,153
Sep 10, 2026	56.20	59.18	55.21	56.85	56.85	0.16%	9,207,680
Sep 9, 2026	58.35	58.76	56.48	56.76	56.76	-1.15%	5,778,699
Sep 8, 2026	58.03	60.30	56.90	57.42	57.42	-2.50%	8,330,057
Sep 7, 2026	53.45	59.30	53.20	58.89	58.89	11.41%	12,456,166
Sep 4, 2026	55.50	57.09	52.30	52.86	52.86	-4.60%	8,298,273
Sep 3, 2026	57.02	57.68	54.47	55.41	55.41	-1.89%	7,117,179
Sep 2, 2026	56.15	58.50	55.48	56.48	56.48	-1.26%	7,263,529
Sep 1, 2026	61.51	61.51	56.80	57.20	57.20	-6.92%	11,793,382
Aug 31, 2026	59.94	64.23	59.94	61.45	61.45	0.11%	13,175,924
Aug 28, 2026	58.90	64.79	58.90	61.38	61.38	3.25%	16,916,267