SHE:301479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	43.27	48.16	43.27	44.97	44.97	-7.43%	4,968,864
Oct 29, 2026	53.44	53.60	48.56	48.58	48.58	-11.20%	8,168,599
Oct 28, 2026	54.00	58.02	52.00	54.71	54.71	-2.56%	13,241,833
Oct 27, 2026	47.01	56.15	46.50	56.15	56.15	20.00%	13,665,545
Oct 26, 2026	43.61	46.86	42.61	46.79	46.79	5.69%	4,331,934
Oct 23, 2026	43.27	44.56	40.41	44.27	44.27	2.31%	2,448,196
Oct 22, 2026	43.54	44.30	42.93	43.27	43.27	-0.83%	1,806,990
Oct 21, 2026	44.67	44.86	43.31	43.63	43.63	-1.87%	1,639,605
Oct 20, 2026	41.60	44.66	41.56	44.46	44.46	5.91%	2,199,092
Oct 19, 2026	41.00	42.62	40.28	41.98	41.98	2.52%	1,789,840
Oct 16, 2026	41.30	42.14	40.75	40.95	40.95	0.27%	1,191,498
Oct 15, 2026	42.00	42.01	40.84	40.84	40.84	-4.98%	1,446,575
Oct 14, 2026	44.50	44.61	42.90	42.98	42.98	-3.65%	1,302,120
Oct 13, 2026	44.50	45.10	43.01	44.61	44.61	-0.51%	1,482,737
Oct 12, 2026	45.10	46.49	44.51	44.84	44.84	-0.60%	1,421,887
Oct 9, 2026	46.14	46.32	42.98	45.11	45.11	-2.23%	2,231,794
Oct 8, 2026	48.46	48.80	45.74	46.14	46.14	-3.71%	1,784,219
Sep 30, 2026	50.00	50.00	47.86	47.92	47.92	-3.35%	1,611,189
Sep 29, 2026	48.45	49.98	48.17	49.58	49.58	1.60%	1,333,646
Sep 28, 2026	51.70	51.78	48.29	48.80	48.80	-5.79%	2,193,663
Sep 24, 2026	53.65	53.65	51.80	51.80	51.80	-3.45%	1,950,358
Sep 23, 2026	53.97	54.34	53.20	53.65	53.65	-0.52%	2,193,478
Sep 22, 2026	52.99	54.84	52.76	53.93	53.93	2.70%	4,427,098
Sep 21, 2026	53.18	53.48	52.30	52.51	52.51	-1.30%	1,903,340
Sep 18, 2026	52.71	53.89	52.50	53.20	53.20	0.99%	2,520,303
Sep 17, 2026	53.10	53.98	52.00	52.68	52.68	-0.59%	4,113,640
Sep 16, 2026	47.00	54.50	46.70	52.99	52.99	12.12%	5,899,881
Sep 15, 2026	46.70	48.80	46.70	47.26	47.26	0.32%	1,714,990
Sep 14, 2026	46.50	47.59	45.83	47.11	47.11	-0.02%	1,358,172
Sep 11, 2026	48.00	48.45	46.35	47.12	47.12	-4.13%	2,327,021
Sep 10, 2026	50.50	50.68	49.10	49.15	49.15	-3.74%	1,766,116
Sep 9, 2026	51.58	52.00	50.74	51.06	51.06	-1.77%	2,450,308
Sep 8, 2026	48.29	52.26	48.13	51.98	51.98	6.98%	4,787,934
Sep 7, 2026	47.95	48.99	47.88	48.59	48.59	1.78%	1,325,938
Sep 4, 2026	49.26	50.35	47.30	47.74	47.74	-2.47%	1,929,478
Sep 3, 2026	48.79	49.70	48.39	48.95	48.95	1.20%	1,457,396
Sep 2, 2026	48.00	48.76	47.68	48.37	48.37	-0.56%	943,488
Sep 1, 2026	49.82	49.82	48.47	48.64	48.64	-2.45%	1,535,760
Aug 31, 2026	47.50	49.95	47.13	49.86	49.86	3.14%	1,956,953
Aug 28, 2026	49.59	50.35	48.32	48.34	48.34	-2.46%	2,157,420
Aug 27, 2026	48.57	50.72	47.88	49.56	49.56	2.35%	2,102,548
Aug 26, 2026	49.03	49.62	48.13	48.42	48.42	-1.78%	1,529,108
Aug 25, 2026	47.62	50.40	46.67	49.30	49.30	1.59%	2,054,023
Aug 24, 2026	48.30	50.50	47.39	48.53	48.53	0.52%	2,224,431
Aug 21, 2026	48.02	48.88	47.02	48.28	48.28	-1.00%	1,535,902
Aug 20, 2026	49.12	49.44	47.89	48.77	48.77	0.66%	1,895,953
Aug 19, 2026	51.50	52.33	48.23	48.45	48.45	-9.01%	3,198,730
Aug 18, 2026	56.39	56.39	52.71	53.25	53.25	-4.05%	3,834,364
Aug 17, 2026	55.00	56.00	53.52	55.50	55.50	0.25%	4,982,488
Aug 14, 2026	50.80	57.28	50.10	55.36	55.36	8.70%	5,538,788