SHE:301389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	42.07	43.70	38.86	43.44	43.44	1.24%	8,301,508
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
Aug 27, 2026	55.37	62.06	53.00	59.45	59.45	7.37%	19,044,584
Aug 26, 2026	52.67	56.28	51.20	55.37	55.37	6.28%	13,860,578
Aug 25, 2026	49.80	52.91	49.00	52.10	52.10	1.90%	9,639,894
Aug 24, 2026	57.00	57.30	49.42	51.13	51.13	-8.91%	12,710,190
Aug 21, 2026	52.78	56.55	52.38	56.13	56.13	4.33%	13,169,188
Aug 20, 2026	54.61	55.16	52.40	53.80	53.80	1.45%	11,712,439
Aug 19, 2026	59.00	60.40	52.43	53.03	53.03	-14.45%	19,523,122
Aug 18, 2026	58.81	62.48	55.56	61.99	61.99	5.41%	13,160,787
Aug 17, 2026	54.86	59.79	54.25	58.81	58.81	7.95%	11,038,831
Aug 14, 2026	53.88	54.93	52.89	54.48	54.48	3.67%	7,412,092
Aug 13, 2026	53.61	57.33	52.00	52.55	52.55	-0.38%	10,744,403
Aug 12, 2026	51.40	53.32	51.21	52.75	52.75	2.43%	6,066,613
Aug 11, 2026	51.48	52.65	50.35	51.50	51.50	-1.27%	7,029,508
Aug 10, 2026	54.00	54.45	50.48	52.16	52.16	-3.12%	10,963,667
Aug 7, 2026	49.96	54.90	48.75	53.84	53.84	8.81%	13,118,460