SHE:301458 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	31.07	31.38	29.35	29.48	29.48	-4.84%	4,349,810
Nov 12, 2026	32.08	32.40	30.91	30.98	30.98	-3.16%	5,322,217
Nov 11, 2026	30.88	32.47	30.78	31.99	31.99	3.26%	6,747,599
Nov 10, 2026	30.73	31.35	30.45	30.98	30.98	2.89%	3,928,317
Nov 9, 2026	30.59	30.70	30.05	30.11	30.11	0.37%	3,672,474
Nov 6, 2026	29.55	30.80	29.29	30.00	30.00	-3.16%	4,827,743
Nov 5, 2026	30.25	31.72	30.02	30.98	30.98	0.88%	6,384,438
Nov 4, 2026	28.85	30.88	28.40	30.71	30.71	6.97%	7,190,356
Nov 3, 2026	29.50	30.15	28.80	28.86	28.71	-3.64%	4,953,652
Nov 2, 2026	29.66	30.37	29.03	29.95	29.79	2.01%	4,849,882
Oct 30, 2026	29.98	31.20	29.30	29.36	29.21	-4.86%	5,646,400
Oct 29, 2026	32.42	32.44	30.83	30.86	30.70	-4.34%	5,544,031
Oct 28, 2026	31.15	32.60	30.78	32.26	32.09	5.08%	5,642,257
Oct 27, 2026	31.99	32.68	30.70	30.70	30.54	-2.51%	5,023,568
Oct 26, 2026	31.84	32.77	31.15	31.49	31.33	-0.82%	5,571,739
Oct 23, 2026	30.40	31.90	28.72	31.75	31.58	2.95%	6,635,069
Oct 22, 2026	32.41	32.69	30.84	30.84	30.68	-4.10%	3,599,908
Oct 21, 2026	31.95	32.70	31.90	32.16	31.99	0.63%	3,392,300
Oct 20, 2026	30.70	32.25	30.40	31.96	31.79	3.87%	4,388,777
Oct 19, 2026	30.01	31.36	29.49	30.77	30.61	1.22%	4,203,992
Oct 16, 2026	31.60	31.97	30.16	30.40	30.24	-2.16%	4,359,079
Oct 15, 2026	30.99	32.04	30.48	31.07	30.91	-3.00%	4,977,647
Oct 14, 2026	32.60	33.07	32.00	32.03	31.86	-1.87%	3,248,398
Oct 13, 2026	30.99	33.10	30.10	32.64	32.47	2.87%	5,364,595
Oct 12, 2026	32.80	32.89	31.69	31.73	31.57	-3.67%	3,870,200
Oct 9, 2026	34.21	34.39	31.50	32.94	32.77	-4.52%	7,226,508
Oct 8, 2026	35.93	36.88	34.12	34.50	34.32	-3.31%	5,101,436
Sep 30, 2026	37.00	37.22	35.59	35.68	35.49	-2.78%	4,890,187
Sep 29, 2026	35.62	37.22	35.13	36.70	36.51	2.63%	5,415,597
Sep 28, 2026	38.71	38.78	35.33	35.76	35.57	-7.81%	6,630,224
Sep 24, 2026	39.89	40.19	38.70	38.79	38.59	-3.51%	5,035,695
Sep 23, 2026	39.02	40.47	39.02	40.20	39.99	3.02%	8,538,413
Sep 22, 2026	39.92	40.17	38.79	39.02	38.82	-1.27%	5,036,468
Sep 21, 2026	39.88	40.50	39.23	39.52	39.31	-0.18%	6,144,752
Sep 18, 2026	39.30	39.93	38.72	39.59	39.38	2.25%	7,864,870
Sep 17, 2026	39.19	40.27	38.53	38.72	38.52	-1.40%	7,809,370
Sep 16, 2026	38.77	39.54	37.90	39.27	39.07	1.95%	9,260,515
Sep 15, 2026	37.05	38.75	37.02	38.52	38.32	3.33%	9,747,802
Sep 14, 2026	36.31	37.54	35.31	37.28	37.09	2.08%	8,981,554
Sep 11, 2026	34.80	36.95	34.20	36.52	36.33	3.43%	8,958,859
Sep 10, 2026	35.30	36.13	34.92	35.31	35.13	-0.79%	3,872,276
Sep 9, 2026	35.93	36.83	35.37	35.59	35.41	-0.84%	4,683,495
Sep 8, 2026	36.60	37.04	35.66	35.89	35.70	-2.23%	5,412,218
Sep 7, 2026	35.70	37.06	35.30	36.71	36.52	3.91%	5,530,762
Sep 4, 2026	37.17	37.80	35.00	35.33	35.15	-3.68%	6,089,915
Sep 3, 2026	37.32	37.51	36.02	36.68	36.49	0.30%	5,127,311
Sep 2, 2026	36.74	37.16	36.40	36.57	36.38	-2.43%	3,980,257
Sep 1, 2026	39.30	39.30	37.30	37.48	37.29	-4.56%	6,837,580
Aug 31, 2026	38.54	39.48	38.11	39.27	39.07	0.87%	6,424,209
Aug 28, 2026	39.73	40.87	38.87	38.93	38.73	-0.97%	11,190,925