SHE:301456 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	24.78	24.84	23.36	24.24	24.24	-2.22%	3,619,899
Oct 8, 2026	25.30	25.33	24.57	24.79	24.79	-2.29%	3,140,037
Sep 30, 2026	26.15	26.48	25.17	25.37	25.37	-3.50%	3,743,199
Sep 29, 2026	25.49	26.50	24.87	26.29	26.29	2.30%	5,274,427
Sep 28, 2026	25.35	26.00	24.63	25.70	25.70	1.54%	4,692,683
Sep 24, 2026	24.35	25.49	24.15	25.31	25.31	3.90%	4,524,654
Sep 23, 2026	24.40	24.61	24.20	24.36	24.36	-0.85%	1,932,800
Sep 22, 2026	24.96	25.04	24.40	24.57	24.57	-1.96%	2,870,359
Sep 21, 2026	24.80	25.31	24.66	25.06	25.06	0.48%	3,255,771
Sep 18, 2026	24.29	25.10	24.18	24.94	24.94	0.97%	4,876,256
Sep 17, 2026	23.88	25.00	23.00	24.70	24.70	2.79%	5,683,365
Sep 16, 2026	24.19	25.29	23.54	24.03	24.03	-2.99%	4,968,255
Sep 15, 2026	23.63	24.88	23.43	24.77	24.77	4.87%	5,720,932
Sep 14, 2026	23.90	24.28	23.40	23.62	23.62	-1.17%	3,656,660
Sep 11, 2026	22.82	24.15	22.30	23.90	23.90	4.73%	4,122,427
Sep 10, 2026	23.09	23.11	22.70	22.82	22.82	-1.25%	1,031,300
Sep 9, 2026	23.50	23.55	22.94	23.11	23.11	-1.24%	1,273,700
Sep 8, 2026	23.16	23.40	23.16	23.40	23.40	0.73%	930,900
Sep 7, 2026	23.16	23.48	23.04	23.23	23.23	0.35%	919,444
Sep 4, 2026	23.25	23.72	23.03	23.15	23.15	-0.22%	1,315,146
Sep 3, 2026	23.58	23.83	23.15	23.20	23.20	-0.98%	919,960
Sep 2, 2026	23.73	23.73	23.33	23.43	23.43	-1.76%	1,070,573
Sep 1, 2026	24.07	24.07	23.59	23.85	23.85	0.17%	1,147,600
Aug 31, 2026	23.51	23.96	23.33	23.81	23.81	1.23%	1,308,523
Aug 28, 2026	23.45	23.79	23.32	23.52	23.52	0.30%	847,673
Aug 27, 2026	23.55	23.63	23.13	23.45	23.45	-0.34%	1,075,900
Aug 26, 2026	24.30	24.44	23.44	23.53	23.53	0.64%	1,932,700
Aug 25, 2026	22.82	23.39	22.75	23.38	23.38	2.45%	1,430,200
Aug 24, 2026	23.15	23.18	22.50	22.82	22.82	-0.87%	695,450
Aug 21, 2026	22.90	23.12	22.56	23.02	23.02	0.26%	753,700
Aug 20, 2026	22.58	23.24	22.58	22.96	22.96	1.95%	909,500
Aug 19, 2026	23.15	23.38	22.50	22.52	22.52	-3.72%	1,118,200
Aug 18, 2026	23.79	23.88	23.20	23.39	23.39	-1.60%	1,011,100
Aug 17, 2026	23.65	23.78	23.21	23.77	23.77	2.19%	1,087,150
Aug 14, 2026	23.48	23.52	23.04	23.26	23.26	-0.30%	899,100
Aug 13, 2026	23.78	23.86	23.30	23.33	23.33	-1.64%	974,500
Aug 12, 2026	23.56	23.98	23.51	23.72	23.72	0.64%	888,492
Aug 11, 2026	23.80	23.90	23.30	23.57	23.57	-1.63%	1,226,109
Aug 10, 2026	22.93	24.14	22.87	23.96	23.96	3.86%	2,160,599
Aug 7, 2026	22.92	23.18	22.66	23.07	23.07	0.09%	1,175,716
Aug 6, 2026	23.00	23.32	22.73	23.05	23.05	-0.13%	1,333,600
Aug 5, 2026	23.23	23.40	22.75	23.08	23.08	-0.69%	2,151,137
Aug 4, 2026	23.38	23.47	22.85	23.24	23.24	1.09%	2,565,735
Aug 3, 2026	21.70	23.38	21.70	22.99	22.99	5.94%	3,749,209
Jul 31, 2026	21.65	22.00	21.47	21.70	21.70	1.26%	1,805,307
Jul 30, 2026	21.86	22.10	21.30	21.43	21.43	-1.43%	1,164,895
Jul 29, 2026	21.29	21.85	21.13	21.74	21.74	2.26%	1,240,400
Jul 28, 2026	21.28	21.47	21.10	21.26	21.26	0.19%	1,306,866
Jul 27, 2026	20.50	21.41	20.50	21.22	21.22	2.86%	1,325,508
Jul 24, 2026	21.12	21.13	20.52	20.63	20.63	-2.69%	1,047,400