SHE:301468 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	29.14	29.14	26.73	28.24	28.24	-2.65%	4,236,886
Oct 8, 2026	29.86	30.32	28.55	29.01	29.01	-2.88%	2,396,379
Sep 30, 2026	30.76	30.92	29.80	29.87	29.87	-2.16%	1,933,427
Sep 29, 2026	30.77	31.01	30.34	30.53	30.53	-0.84%	1,730,768
Sep 28, 2026	32.12	32.32	30.15	30.79	30.79	-4.11%	3,307,752
Sep 24, 2026	33.15	33.49	31.86	32.11	32.11	-3.14%	3,057,285
Sep 23, 2026	32.79	33.43	32.20	33.15	33.15	0.94%	3,177,080
Sep 22, 2026	34.09	34.09	32.71	32.84	32.84	-2.09%	3,257,810
Sep 21, 2026	32.26	34.00	32.16	33.54	33.54	4.42%	4,816,718
Sep 18, 2026	32.09	32.48	31.03	32.12	32.12	0.44%	4,389,654
Sep 17, 2026	30.58	32.50	30.57	31.98	31.98	4.58%	6,071,161
Sep 16, 2026	30.62	30.69	29.74	30.58	30.58	1.49%	2,628,354
Sep 15, 2026	30.60	30.94	29.96	30.13	30.13	-0.79%	2,425,910
Sep 14, 2026	30.13	30.69	29.63	30.37	30.37	-0.52%	3,511,505
Sep 11, 2026	32.21	33.05	29.75	30.53	30.53	-5.48%	5,184,670
Sep 10, 2026	31.84	32.47	31.40	32.30	32.30	1.03%	2,839,090
Sep 9, 2026	31.70	32.69	31.40	31.97	31.97	1.49%	3,394,790
Sep 8, 2026	31.85	31.96	31.28	31.50	31.50	-1.22%	2,395,017
Sep 7, 2026	31.90	32.43	31.52	31.89	31.89	-0.19%	2,768,693
Sep 4, 2026	32.60	33.23	31.51	31.95	31.95	-0.90%	3,478,390
Sep 3, 2026	32.51	33.03	31.81	32.24	32.24	-0.52%	3,292,374
Sep 2, 2026	32.70	32.81	32.05	32.41	32.41	-1.64%	2,856,015
Sep 1, 2026	33.56	33.76	32.57	32.95	32.95	-0.30%	4,543,545
Aug 31, 2026	30.86	33.54	30.66	33.05	33.05	5.86%	7,694,030
Aug 28, 2026	34.12	34.50	31.20	31.22	31.22	-11.41%	10,316,059
Aug 27, 2026	34.16	35.38	34.00	35.24	35.24	2.14%	4,601,104
Aug 26, 2026	33.87	34.90	33.52	34.50	34.50	2.92%	5,354,142
Aug 25, 2026	33.69	33.75	32.53	33.52	33.52	-0.50%	3,882,112
Aug 24, 2026	33.22	33.73	32.06	33.69	33.69	0.03%	3,796,350
Aug 21, 2026	32.83	33.83	32.40	33.68	33.68	1.48%	2,936,109
Aug 20, 2026	33.90	33.99	32.90	33.19	33.19	-0.48%	3,223,279
Aug 19, 2026	35.33	35.70	33.31	33.35	33.35	-7.08%	4,600,418
Aug 18, 2026	35.43	36.77	35.23	35.89	35.89	-0.33%	5,313,440
Aug 17, 2026	33.40	36.25	33.06	36.01	36.01	7.94%	6,654,322
Aug 14, 2026	33.20	33.41	32.68	33.36	33.36	0.91%	2,722,535
Aug 13, 2026	33.57	34.47	33.06	33.06	33.06	-2.02%	3,507,820
Aug 12, 2026	33.54	34.26	33.19	33.74	33.74	0.93%	3,457,577
Aug 11, 2026	33.87	34.18	33.32	33.43	33.43	-2.28%	4,122,631
Aug 10, 2026	34.89	34.97	33.53	34.21	34.21	-0.35%	3,739,997
Aug 7, 2026	33.93	34.41	32.95	34.33	34.33	1.27%	4,887,528
Aug 6, 2026	32.82	34.25	32.50	33.90	33.90	2.39%	5,930,126
Aug 5, 2026	31.00	33.58	30.80	33.11	33.11	7.01%	8,309,216
Aug 4, 2026	30.13	31.14	29.51	30.94	30.94	3.37%	6,457,813
Aug 3, 2026	28.43	30.29	28.09	29.93	29.93	6.44%	7,584,970
Jul 31, 2026	28.00	28.95	27.78	28.12	28.12	5.87%	6,212,834
Jul 30, 2026	27.89	28.11	26.30	26.56	26.56	-4.87%	5,148,259
Jul 29, 2026	28.21	28.36	27.16	27.92	27.92	-1.31%	4,729,652
Jul 28, 2026	29.41	29.49	28.09	28.29	28.29	-4.72%	4,447,811
Jul 27, 2026	28.13	29.69	28.10	29.69	29.69	5.51%	5,311,985
Jul 24, 2026	29.52	29.86	28.01	28.14	28.14	-6.11%	6,337,870