SHE:301448 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	48.20	50.18	47.50	48.75	48.75	3.24%	1,521,175
Oct 27, 2026	48.84	50.30	47.01	47.22	47.22	-2.01%	2,205,003
Oct 26, 2026	48.05	49.25	46.25	48.19	48.19	-0.97%	1,940,910
Oct 23, 2026	42.00	49.40	40.41	48.66	48.66	13.08%	2,766,412
Oct 22, 2026	44.40	44.40	42.88	43.03	43.03	-3.09%	1,228,630
Oct 21, 2026	47.38	47.38	44.31	44.40	44.40	-2.48%	1,299,100
Oct 20, 2026	44.32	46.50	44.32	45.53	45.53	1.72%	1,131,100
Oct 19, 2026	43.44	45.79	42.10	44.76	44.76	2.12%	1,764,274
Oct 16, 2026	43.56	44.99	42.70	43.83	43.83	2.43%	1,500,253
Oct 15, 2026	42.78	43.65	42.60	42.79	42.79	-3.71%	1,125,325
Oct 14, 2026	47.13	47.13	44.44	44.44	44.44	-3.66%	1,197,500
Oct 13, 2026	46.00	47.74	45.12	46.13	46.13	0.20%	1,577,396
Oct 12, 2026	48.68	48.85	46.01	46.04	46.04	-5.68%	1,709,900
Oct 9, 2026	48.35	49.46	47.09	48.81	48.81	1.73%	1,663,600
Oct 8, 2026	50.39	50.41	47.61	47.98	47.98	-5.76%	2,659,600
Sep 30, 2026	53.69	53.69	50.64	50.91	50.91	-4.12%	2,030,744
Sep 29, 2026	54.36	54.71	52.18	53.10	53.10	-0.36%	2,190,080
Sep 28, 2026	52.57	53.75	51.14	53.29	53.29	3.36%	2,474,290
Sep 24, 2026	53.99	53.99	51.31	51.56	51.56	-5.05%	2,293,100
Sep 23, 2026	51.98	54.90	50.75	54.30	54.30	6.45%	4,150,650
Sep 22, 2026	51.01	52.25	50.03	51.01	51.01	1.53%	3,138,260
Sep 21, 2026	48.90	51.79	48.32	50.24	50.24	4.02%	2,471,000
Sep 18, 2026	47.26	50.80	47.23	48.30	48.30	3.54%	1,923,860
Sep 17, 2026	44.65	46.89	44.00	46.65	46.65	4.46%	1,698,000
Sep 16, 2026	43.99	44.75	42.50	44.66	44.66	3.76%	890,200
Sep 15, 2026	42.96	43.99	42.75	43.04	43.04	-1.74%	644,933
Sep 14, 2026	44.90	44.91	43.63	43.80	43.80	-2.47%	882,700
Sep 11, 2026	45.00	45.45	43.50	44.91	44.91	-1.14%	818,213
Sep 10, 2026	46.63	46.70	44.88	45.43	45.43	-2.99%	854,693
Sep 9, 2026	46.83	48.37	46.40	46.83	46.83	-0.11%	1,623,539
Sep 8, 2026	45.32	47.50	45.08	46.88	46.88	3.44%	1,813,650
Sep 7, 2026	44.81	46.00	44.30	45.32	45.32	1.57%	1,589,232
Sep 4, 2026	44.61	45.48	44.20	44.62	44.62	0.34%	1,403,630
Sep 3, 2026	44.59	44.90	42.81	44.47	44.47	1.60%	1,598,733
Sep 2, 2026	43.69	44.53	42.11	43.77	43.77	-1.15%	1,345,990
Sep 1, 2026	45.41	45.85	44.00	44.28	44.28	-2.47%	1,420,100
Aug 31, 2026	44.82	45.77	44.13	45.40	45.40	1.20%	1,406,766
Aug 28, 2026	44.20	45.60	44.20	44.86	44.86	0.45%	1,384,900
Aug 27, 2026	45.84	46.15	44.24	44.66	44.66	0.04%	1,614,600
Aug 26, 2026	44.71	45.99	42.85	44.64	44.64	-0.93%	2,493,700
Aug 25, 2026	42.34	45.50	41.61	45.06	45.06	9.24%	3,276,266
Aug 24, 2026	41.99	42.02	40.53	41.25	41.25	-0.65%	853,400
Aug 21, 2026	41.80	41.98	40.28	41.52	41.52	-0.65%	1,093,410
Aug 20, 2026	40.31	42.44	40.31	41.79	41.79	3.49%	1,384,930
Aug 19, 2026	42.69	43.39	39.78	40.38	40.38	-7.26%	1,772,937
Aug 18, 2026	45.38	45.44	42.96	43.54	43.54	-3.74%	1,907,463
Aug 17, 2026	48.32	48.80	44.73	45.23	45.23	-7.32%	3,304,388
Aug 14, 2026	46.31	48.98	46.31	48.80	48.80	6.43%	3,287,030
Aug 13, 2026	45.01	47.22	44.01	45.85	45.85	3.20%	2,682,830
Aug 12, 2026	44.04	46.84	43.64	44.43	44.43	0.89%	1,908,452