SHE:301418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	34.04	34.50	32.76	34.50	34.50	0.64%	1,358,000
Oct 8, 2026	35.09	35.78	34.10	34.28	34.28	-1.30%	1,125,082
Sep 30, 2026	35.16	35.27	34.68	34.73	34.73	-0.37%	1,020,600
Sep 29, 2026	34.47	35.18	33.87	34.86	34.86	1.04%	902,100
Sep 28, 2026	35.22	35.55	33.80	34.50	34.50	-2.04%	1,105,100
Sep 24, 2026	35.60	36.34	35.09	35.22	35.22	0.06%	1,527,100
Sep 23, 2026	35.17	35.50	34.84	35.20	35.20	0.11%	870,800
Sep 22, 2026	35.20	35.55	34.94	35.16	35.16	0.72%	905,900
Sep 21, 2026	34.50	35.20	34.20	34.91	34.91	2.14%	1,021,800
Sep 18, 2026	33.90	34.55	33.78	34.18	34.18	2.09%	1,116,400
Sep 17, 2026	33.45	33.62	32.87	33.48	33.48	-0.33%	820,282
Sep 16, 2026	32.44	33.85	32.44	33.59	33.59	2.78%	932,000
Sep 15, 2026	34.10	34.10	32.68	32.68	32.68	-2.56%	889,200
Sep 14, 2026	32.99	33.89	32.65	33.54	33.54	1.02%	818,000
Sep 11, 2026	33.60	33.65	32.41	33.20	33.20	-2.21%	1,097,100
Sep 10, 2026	34.45	34.45	33.70	33.95	33.95	-1.11%	1,032,535
Sep 9, 2026	34.71	35.11	34.07	34.33	34.33	-1.77%	1,140,900
Sep 8, 2026	35.06	35.18	34.57	34.95	34.95	-0.29%	899,400
Sep 7, 2026	35.21	35.46	34.74	35.05	35.05	0.17%	849,300
Sep 4, 2026	35.57	35.96	34.61	34.99	34.99	-0.74%	1,075,300
Sep 3, 2026	35.80	36.03	35.16	35.25	35.25	-0.70%	821,800
Sep 2, 2026	35.30	35.90	34.73	35.50	35.50	-0.17%	1,233,001
Sep 1, 2026	36.70	36.76	35.50	35.56	35.56	-3.05%	1,359,100
Aug 31, 2026	35.88	36.88	35.35	36.68	36.68	2.23%	1,051,302
Aug 28, 2026	36.16	36.70	35.88	35.88	35.88	-0.33%	944,232
Aug 27, 2026	35.93	36.45	35.40	36.00	36.00	0.87%	1,277,026
Aug 26, 2026	36.08	36.63	34.96	35.69	35.69	-1.60%	1,652,906
Aug 25, 2026	36.01	36.66	35.38	36.27	36.27	-2.34%	2,002,200
Aug 24, 2026	38.06	38.08	36.33	37.14	37.14	-1.25%	1,217,300
Aug 21, 2026	37.10	37.75	36.68	37.61	37.61	0.37%	1,269,200
Aug 20, 2026	37.31	38.66	36.84	37.47	37.47	2.46%	1,510,400
Aug 19, 2026	37.78	37.89	36.47	36.57	36.57	-4.52%	1,684,000
Aug 18, 2026	39.28	39.29	38.14	38.30	38.30	-1.92%	1,174,700
Aug 17, 2026	37.85	39.13	37.39	39.05	39.05	3.31%	1,442,200
Aug 14, 2026	37.39	38.10	37.39	37.80	37.80	1.10%	1,273,400
Aug 13, 2026	38.20	38.69	37.39	37.39	37.39	-1.86%	1,850,800
Aug 12, 2026	37.95	38.26	37.86	38.10	38.10	0.40%	1,062,800
Aug 11, 2026	38.26	38.36	37.28	37.95	37.95	-1.66%	1,693,998
Aug 10, 2026	37.80	38.87	37.28	38.59	38.59	2.74%	1,803,998
Aug 7, 2026	37.00	38.26	36.86	37.56	37.56	0.43%	2,216,700
Aug 6, 2026	35.99	37.59	35.45	37.40	37.40	3.49%	2,380,400
Aug 5, 2026	35.27	36.33	35.00	36.14	36.14	2.73%	1,567,615
Aug 4, 2026	34.65	35.48	34.29	35.18	35.18	2.00%	1,536,400
Aug 3, 2026	33.56	35.02	33.56	34.49	34.49	1.86%	1,809,400
Jul 31, 2026	33.34	34.52	33.34	33.86	33.86	3.74%	2,283,595
Jul 30, 2026	33.13	33.59	32.36	32.64	32.64	-1.86%	1,985,600
Jul 29, 2026	32.85	33.49	32.02	33.26	33.26	0.79%	2,062,822
Jul 28, 2026	32.86	34.19	32.73	33.00	33.00	-1.43%	2,238,300
Jul 27, 2026	32.70	33.81	32.50	33.48	33.48	1.12%	2,315,300
Jul 24, 2026	32.00	34.22	31.56	33.11	33.11	2.67%	3,251,510