SHE:301469 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	28.74	28.77	27.18	28.48	28.48	-0.49%	1,406,729
Oct 8, 2026	28.77	29.39	28.33	28.62	28.62	-0.52%	1,117,400
Sep 30, 2026	29.19	29.63	28.63	28.77	28.77	-0.66%	1,083,300
Sep 29, 2026	28.74	29.08	28.57	28.96	28.96	1.19%	1,001,303
Sep 28, 2026	29.20	29.20	28.44	28.62	28.62	-1.41%	824,900
Sep 24, 2026	28.96	29.42	28.77	29.03	29.03	0.35%	1,076,500
Sep 23, 2026	28.83	29.21	28.71	28.93	28.93	-0.55%	716,100
Sep 22, 2026	29.17	29.37	28.96	29.09	29.09	-0.44%	936,100
Sep 21, 2026	28.63	29.43	28.47	29.22	29.22	2.63%	1,211,197
Sep 18, 2026	27.95	28.77	27.68	28.47	28.47	2.37%	1,013,297
Sep 17, 2026	27.43	27.86	27.10	27.81	27.81	1.02%	719,000
Sep 16, 2026	27.02	27.65	26.71	27.53	27.53	1.93%	667,100
Sep 15, 2026	27.47	27.96	27.00	27.01	27.01	-2.81%	951,900
Sep 14, 2026	27.13	27.99	26.69	27.79	27.79	2.13%	990,742
Sep 11, 2026	28.25	28.25	26.43	27.21	27.21	-2.65%	1,238,100
Sep 10, 2026	28.38	28.44	27.78	27.95	27.95	-1.52%	594,800
Sep 9, 2026	28.91	28.99	28.17	28.38	28.38	-1.22%	718,211
Sep 8, 2026	28.48	28.86	28.30	28.73	28.73	0.81%	755,906
Sep 7, 2026	28.45	28.79	28.18	28.50	28.50	0.46%	781,806
Sep 4, 2026	28.46	28.95	28.24	28.37	28.37	-0.32%	780,906
Sep 3, 2026	28.87	29.14	28.38	28.46	28.46	-1.42%	893,600
Sep 2, 2026	29.04	29.21	28.50	28.87	28.87	-1.13%	1,043,627
Sep 1, 2026	29.13	29.44	28.94	29.20	29.20	0.48%	1,154,609
Aug 31, 2026	29.14	29.33	28.57	29.06	29.06	-0.27%	1,887,892
Aug 28, 2026	29.58	29.78	29.14	29.14	29.14	-2.21%	1,886,837
Aug 27, 2026	29.43	30.24	29.07	29.80	29.80	-2.58%	2,948,918
Aug 26, 2026	29.03	32.00	29.03	30.59	30.59	4.87%	2,323,942
Aug 25, 2026	28.39	29.44	28.29	29.17	29.17	2.39%	1,088,423
Aug 24, 2026	28.95	29.00	28.21	28.49	28.49	0.25%	1,246,196
Aug 21, 2026	28.75	28.75	28.01	28.42	28.42	-0.53%	734,700
Aug 20, 2026	27.91	29.24	27.91	28.57	28.57	2.95%	1,132,096
Aug 19, 2026	28.50	28.57	27.65	27.75	27.75	-3.38%	1,155,160
Aug 18, 2026	29.48	29.48	28.56	28.72	28.72	-1.98%	942,487
Aug 17, 2026	28.95	29.39	28.56	29.30	29.30	2.09%	911,200
Aug 14, 2026	28.28	28.96	28.28	28.70	28.70	1.31%	727,669
Aug 13, 2026	28.60	28.95	28.23	28.33	28.33	-1.19%	658,500
Aug 12, 2026	28.66	28.99	28.42	28.67	28.67	0.07%	531,529
Aug 11, 2026	28.84	28.93	28.00	28.65	28.65	-1.17%	920,996
Aug 10, 2026	27.60	29.11	27.38	28.99	28.99	4.24%	1,561,600
Aug 7, 2026	27.01	27.86	26.52	27.81	27.81	3.11%	1,435,000
Aug 6, 2026	26.66	27.01	26.54	26.97	26.97	0.37%	992,500
Aug 5, 2026	26.81	27.06	26.54	26.87	26.87	0.26%	1,099,800
Aug 4, 2026	26.90	27.27	26.52	26.80	26.80	-0.89%	1,573,500
Aug 3, 2026	26.06	27.28	25.56	27.04	27.04	4.08%	2,218,050
Jul 31, 2026	24.65	26.63	24.49	25.98	25.98	6.39%	2,410,429
Jul 30, 2026	24.77	25.31	24.21	24.42	24.42	-1.29%	1,396,400
Jul 29, 2026	24.44	25.00	24.39	24.74	24.74	1.27%	1,138,100
Jul 28, 2026	24.29	24.66	24.15	24.43	24.43	0.70%	967,500
Jul 27, 2026	23.57	24.39	23.51	24.26	24.26	2.28%	1,137,800
Jul 24, 2026	23.80	24.55	23.32	23.72	23.72	-1.41%	1,067,100