SHE:301458 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	34.21	34.39	31.50	32.94	32.94	-4.52%	7,228,808
Oct 8, 2026	35.93	36.88	34.12	34.50	34.50	-3.31%	5,101,436
Sep 30, 2026	37.00	37.22	35.59	35.68	35.68	-2.78%	4,891,287
Sep 29, 2026	35.62	37.22	35.13	36.70	36.70	2.63%	5,415,597
Sep 28, 2026	38.71	38.78	35.33	35.76	35.76	-7.81%	6,630,224
Sep 24, 2026	39.89	40.19	38.70	38.79	38.79	-3.51%	5,035,695
Sep 23, 2026	39.02	40.47	39.02	40.20	40.20	3.02%	8,538,413
Sep 22, 2026	39.92	40.17	38.79	39.02	39.02	-1.27%	5,036,468
Sep 21, 2026	39.88	40.50	39.23	39.52	39.52	-0.18%	6,144,752
Sep 18, 2026	39.30	39.93	38.72	39.59	39.59	2.25%	7,864,870
Sep 17, 2026	39.19	40.27	38.53	38.72	38.72	-1.40%	7,809,370
Sep 16, 2026	38.77	39.54	37.90	39.27	39.27	1.95%	9,260,515
Sep 15, 2026	37.05	38.75	37.02	38.52	38.52	3.33%	9,747,802
Sep 14, 2026	36.31	37.54	35.31	37.28	37.28	2.08%	8,981,554
Sep 11, 2026	34.80	36.95	34.20	36.52	36.52	3.43%	8,958,859
Sep 10, 2026	35.30	36.13	34.92	35.31	35.31	-0.79%	3,872,276
Sep 9, 2026	35.93	36.83	35.37	35.59	35.59	-0.84%	4,683,495
Sep 8, 2026	36.60	37.04	35.66	35.89	35.89	-2.23%	5,412,218
Sep 7, 2026	35.70	37.06	35.30	36.71	36.71	3.91%	5,530,762
Sep 4, 2026	37.17	37.80	35.00	35.33	35.33	-3.68%	6,089,915
Sep 3, 2026	37.32	37.51	36.02	36.68	36.68	0.30%	5,127,311
Sep 2, 2026	36.74	37.16	36.40	36.57	36.57	-2.43%	3,980,257
Sep 1, 2026	39.30	39.30	37.30	37.48	37.48	-4.56%	6,837,580
Aug 31, 2026	38.54	39.48	38.11	39.27	39.27	0.87%	6,424,209
Aug 28, 2026	39.73	40.87	38.87	38.93	38.93	-0.97%	11,190,925
Aug 27, 2026	35.97	39.72	35.97	39.31	39.31	10.27%	13,052,952
Aug 26, 2026	36.61	36.74	34.91	35.65	35.65	-2.44%	4,315,280
Aug 25, 2026	35.94	37.05	34.94	36.54	36.54	0.27%	4,653,538
Aug 24, 2026	37.53	37.70	35.02	36.44	36.44	-3.85%	6,991,280
Aug 21, 2026	37.72	38.74	37.03	37.90	37.90	-0.52%	5,179,323
Aug 20, 2026	38.32	39.11	37.70	38.10	38.10	1.17%	6,023,000
Aug 19, 2026	39.80	39.97	37.36	37.66	37.66	-7.65%	7,728,879
Aug 18, 2026	40.48	41.68	39.47	40.78	40.78	0.20%	9,184,318
Aug 17, 2026	39.40	41.20	39.00	40.70	40.70	3.38%	9,275,437
Aug 14, 2026	38.62	39.67	38.00	39.37	39.37	3.63%	8,038,154
Aug 13, 2026	39.03	39.85	37.99	37.99	37.99	-1.63%	8,231,635
Aug 12, 2026	38.20	38.98	37.93	38.62	38.62	-0.03%	7,950,876
Aug 11, 2026	36.70	39.48	36.60	38.63	38.63	3.96%	12,068,280
Aug 10, 2026	38.28	38.98	36.35	37.16	37.16	-2.62%	8,187,004
Aug 7, 2026	37.45	38.38	36.40	38.16	38.16	3.08%	8,237,743
Aug 6, 2026	36.79	37.70	35.81	37.02	37.02	0.82%	7,856,832
Aug 5, 2026	34.80	37.29	34.50	36.72	36.72	4.76%	8,574,543
Aug 4, 2026	33.01	35.26	32.63	35.05	35.05	7.25%	8,783,874
Aug 3, 2026	33.37	33.81	32.47	32.68	32.68	-2.07%	5,919,356
Jul 31, 2026	34.56	35.75	33.28	33.37	33.37	3.34%	9,508,173
Jul 30, 2026	34.15	34.72	32.04	32.29	32.29	-5.89%	6,640,171
Jul 29, 2026	34.00	34.74	32.88	34.31	34.31	0.85%	6,960,153
Jul 28, 2026	35.35	35.70	33.69	34.02	34.02	-5.13%	6,726,341
Jul 27, 2026	34.15	35.93	33.62	35.86	35.86	4.55%	6,698,453
Jul 24, 2026	34.51	35.37	33.73	34.30	34.30	-2.36%	5,959,600