SHE:301448 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	43.00	44.75	42.50	44.04	44.04	0.69%	1,674,600
Aug 10, 2026	42.19	43.89	41.37	43.74	43.74	4.74%	2,054,362
Aug 7, 2026	42.16	42.62	40.78	41.76	41.76	-1.23%	1,160,029
Aug 6, 2026	43.00	44.07	41.44	42.28	42.28	-2.78%	1,907,577
Aug 5, 2026	42.82	44.10	41.50	43.49	43.49	1.97%	2,333,643
Aug 4, 2026	40.49	43.66	40.00	42.65	42.65	6.62%	2,568,304
Aug 3, 2026	39.55	41.17	38.78	40.00	40.00	1.14%	1,545,400
Jul 31, 2026	39.07	40.50	38.01	39.55	39.55	4.55%	1,581,700
Jul 30, 2026	39.59	40.50	37.50	37.83	37.83	-4.95%	1,727,080
Jul 29, 2026	40.39	41.68	38.77	39.80	39.80	-0.50%	2,289,530
Jul 28, 2026	41.11	44.48	39.20	40.00	40.00	-3.68%	2,590,119
Jul 27, 2026	37.50	42.12	37.30	41.53	41.53	9.09%	1,836,855
Jul 24, 2026	38.00	39.30	36.74	38.07	38.07	0.16%	1,109,490
Jul 23, 2026	37.83	39.26	37.57	38.01	38.01	-1.04%	836,352
Jul 22, 2026	39.62	39.62	37.52	38.41	38.41	-3.25%	1,288,380