SHE:301449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	39.96	42.82	39.26	42.80	42.80	9.24%	3,326,035
Sep 30, 2026	41.28	41.34	39.13	39.18	39.18	-2.88%	1,142,254
Sep 29, 2026	39.80	40.80	39.33	40.34	40.34	1.46%	894,582
Sep 28, 2026	40.30	40.69	38.91	39.76	39.76	-1.80%	1,126,832
Sep 24, 2026	40.75	41.12	40.49	40.49	40.49	-0.66%	707,978
Sep 23, 2026	40.60	41.19	40.48	40.76	40.76	-0.15%	756,188
Sep 22, 2026	41.21	41.90	40.68	40.82	40.82	-1.35%	1,046,518
Sep 21, 2026	40.98	41.77	40.68	41.38	41.38	0.10%	1,622,768
Sep 18, 2026	39.25	41.83	39.19	41.34	41.34	5.59%	2,081,154
Sep 17, 2026	39.15	39.45	38.60	39.15	39.15	-0.48%	881,618
Sep 16, 2026	39.38	39.51	38.52	39.34	39.34	0.67%	925,463
Sep 15, 2026	38.70	39.87	38.70	39.08	39.08	-0.26%	1,054,518
Sep 14, 2026	38.55	39.26	38.15	39.18	39.18	0.80%	927,030
Sep 11, 2026	39.94	39.94	38.01	38.87	38.87	-2.73%	1,187,957
Sep 10, 2026	40.47	40.79	39.61	39.96	39.96	-2.06%	990,827
Sep 9, 2026	42.29	42.30	40.65	40.80	40.80	-3.18%	1,317,665
Sep 8, 2026	42.93	43.22	41.79	42.14	42.14	-1.89%	1,490,401
Sep 7, 2026	42.49	43.18	42.15	42.95	42.95	1.97%	1,395,765
Sep 4, 2026	42.29	43.99	41.86	42.12	42.12	-0.14%	2,071,288
Sep 3, 2026	44.81	45.27	41.81	42.18	42.18	-5.89%	2,577,309
Sep 2, 2026	44.89	45.18	43.34	44.82	44.82	-0.84%	2,014,478
Sep 1, 2026	45.09	46.38	44.68	45.20	45.20	-1.18%	2,064,882
Aug 31, 2026	44.40	45.86	43.95	45.74	45.74	3.32%	2,358,510
Aug 28, 2026	47.00	47.88	44.25	44.27	44.27	-7.50%	3,844,340
Aug 27, 2026	45.81	48.55	45.29	47.86	47.86	4.48%	4,279,600
Aug 26, 2026	45.98	46.39	45.02	45.81	45.81	-2.34%	3,745,407
Aug 25, 2026	44.25	47.99	43.20	46.91	46.91	5.77%	5,834,040
Aug 24, 2026	40.56	46.97	40.40	44.35	44.35	8.17%	5,095,443
Aug 21, 2026	39.80	41.08	38.45	41.00	41.00	2.91%	2,350,553
Aug 20, 2026	41.54	41.68	39.61	39.84	39.84	-2.66%	2,618,994
Aug 19, 2026	42.67	43.90	40.66	40.93	40.93	-6.47%	3,679,391
Aug 18, 2026	39.00	45.02	38.63	43.76	43.76	11.66%	5,460,159
Aug 17, 2026	39.04	39.75	38.70	39.19	39.19	0.36%	1,359,554
Aug 14, 2026	39.22	39.47	38.18	39.05	39.05	-1.14%	1,852,991
Aug 13, 2026	41.60	41.60	39.38	39.50	39.50	-5.25%	3,195,689
Aug 12, 2026	40.26	41.85	39.90	41.69	41.69	2.53%	3,493,400
Aug 11, 2026	40.10	41.45	39.46	40.66	40.66	-0.39%	3,353,885
Aug 10, 2026	38.14	41.25	37.95	40.82	40.82	6.91%	4,739,498
Aug 7, 2026	38.29	38.29	36.98	38.18	38.18	-0.31%	2,057,960
Aug 6, 2026	38.79	39.40	37.82	38.30	38.30	-1.26%	2,498,327
Aug 5, 2026	38.40	38.79	38.23	38.79	38.79	-0.13%	2,784,374
Aug 4, 2026	39.98	40.00	38.40	38.84	38.84	-0.92%	3,288,360
Aug 3, 2026	39.11	39.85	37.60	39.20	39.20	-2.54%	3,853,939
Jul 31, 2026	38.60	42.18	37.52	40.22	40.22	2.92%	6,205,233
Jul 30, 2026	32.10	39.08	32.10	39.08	39.08	19.99%	4,910,609
Jul 29, 2026	32.40	32.69	32.04	32.57	32.57	0.59%	632,276
Jul 28, 2026	32.15	32.91	31.74	32.38	32.38	1.50%	708,723
Jul 27, 2026	30.60	32.13	30.60	31.90	31.90	2.70%	686,236
Jul 24, 2026	31.79	31.90	31.06	31.06	31.06	-3.03%	544,057
Jul 23, 2026	30.98	32.11	30.80	32.03	32.03	3.32%	783,435