SHE:301419 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	43.00	43.60	41.41	41.49	41.49	-3.35%	5,267,011
Sep 29, 2026	41.60	43.84	41.12	42.93	42.93	3.37%	6,269,868
Sep 28, 2026	45.40	45.40	40.99	41.53	41.53	-8.87%	5,887,326
Sep 24, 2026	48.21	48.65	45.38	45.57	45.57	-6.22%	8,301,101
Sep 23, 2026	48.02	49.49	47.52	48.59	48.59	0.23%	7,833,951
Sep 22, 2026	48.95	49.10	47.77	48.48	48.48	1.89%	8,445,379
Sep 21, 2026	46.93	49.18	46.93	47.58	47.58	-0.61%	10,140,550
Sep 18, 2026	42.85	49.10	42.53	47.87	47.87	13.03%	15,576,745
Sep 17, 2026	42.22	43.00	41.70	42.35	42.35	-0.59%	7,438,280
Sep 16, 2026	39.01	43.27	39.01	42.60	42.60	8.04%	12,283,372
Sep 15, 2026	39.51	42.00	38.88	39.43	39.43	-0.90%	7,550,075
Sep 14, 2026	39.06	39.98	37.50	39.79	39.79	1.45%	4,181,550
Sep 11, 2026	39.60	40.31	38.10	39.22	39.22	-2.12%	4,297,850
Sep 10, 2026	40.83	40.90	39.81	40.07	40.07	-2.51%	3,916,989
Sep 9, 2026	42.07	42.50	40.70	41.10	41.10	-0.58%	6,551,531
Sep 8, 2026	40.38	41.75	39.60	41.34	41.34	1.35%	10,673,274
Sep 7, 2026	35.74	41.40	35.74	40.79	40.79	14.26%	12,485,420
Sep 4, 2026	38.61	38.94	35.35	35.70	35.70	-7.49%	8,654,828
Sep 3, 2026	36.68	39.88	36.65	38.59	38.59	6.54%	10,738,530
Sep 2, 2026	36.93	37.02	35.88	36.22	36.22	-3.26%	5,133,503
Sep 1, 2026	38.63	38.71	37.06	37.44	37.44	-3.33%	5,992,232
Aug 31, 2026	37.00	39.69	36.80	38.73	38.73	2.08%	8,623,613
Aug 28, 2026	36.66	39.79	36.51	37.94	37.94	1.66%	10,981,837
Aug 27, 2026	36.52	37.76	36.03	37.32	37.32	2.19%	10,002,343
Aug 26, 2026	38.50	38.50	35.74	36.52	36.52	-6.36%	11,071,105
Aug 25, 2026	41.72	42.20	37.68	39.00	39.00	-5.11%	11,944,830
Aug 24, 2026	43.86	45.00	41.00	41.10	41.10	1.76%	17,821,381
Aug 21, 2026	39.80	40.95	38.22	40.39	40.39	0.47%	9,463,704
Aug 20, 2026	37.20	42.50	35.79	40.20	40.20	11.05%	11,361,948
Aug 19, 2026	38.98	39.14	36.05	36.20	36.20	-7.63%	10,532,922
Aug 18, 2026	41.14	42.70	38.86	39.19	39.19	-5.68%	15,313,398
Aug 17, 2026	41.01	43.27	39.54	41.55	41.55	10.45%	19,617,961
Aug 14, 2026	34.84	37.62	33.50	37.62	37.62	20.00%	12,204,290
Aug 13, 2026	32.28	32.82	31.35	31.35	31.35	-1.79%	3,319,875
Aug 12, 2026	31.16	32.18	31.03	31.92	31.92	2.50%	2,728,131
Aug 11, 2026	31.13	31.68	30.51	31.14	31.14	-0.16%	2,375,950
Aug 10, 2026	32.00	32.00	30.72	31.19	31.19	-2.53%	2,990,400
Aug 7, 2026	31.12	32.10	30.58	32.00	32.00	3.13%	4,374,416
Aug 6, 2026	29.98	31.38	29.29	31.03	31.03	2.14%	4,708,276
Aug 5, 2026	28.85	30.67	28.83	30.38	30.38	3.79%	4,960,765
Aug 4, 2026	27.57	29.50	27.51	29.27	29.27	7.37%	5,053,396
Aug 3, 2026	26.80	27.27	26.40	27.26	27.26	1.15%	2,736,235
Jul 31, 2026	27.14	27.79	26.80	26.95	26.95	5.69%	4,099,324
Jul 30, 2026	27.08	27.15	25.20	25.50	25.50	-6.15%	3,307,151
Jul 29, 2026	27.38	27.50	26.00	27.17	27.17	-0.73%	3,660,230
Jul 28, 2026	28.20	28.76	27.22	27.37	27.37	-4.73%	3,350,924
Jul 27, 2026	27.74	28.73	27.34	28.73	28.73	3.42%	3,330,275
Jul 24, 2026	27.60	28.59	27.37	27.78	27.78	-1.38%	2,480,968
Jul 23, 2026	27.88	28.68	27.53	28.17	28.17	1.15%	3,186,041
Jul 22, 2026	28.88	29.78	27.70	27.85	27.85	-4.20%	4,380,318