SHE:301502 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	68.15	76.60	68.15	75.70	75.70	-2.65%	7,127,822
Oct 26, 2026	77.76	77.76	68.50	77.76	77.76	20.00%	8,270,390
Oct 23, 2026	58.00	64.80	57.84	64.80	64.80	20.00%	3,961,600
Oct 22, 2026	44.63	54.00	44.63	54.00	54.00	20.00%	3,322,249
Oct 21, 2026	45.80	46.72	44.01	45.00	45.00	-0.92%	1,687,150
Oct 20, 2026	42.60	49.66	42.19	45.42	45.42	6.59%	1,947,600
Oct 19, 2026	42.10	45.00	40.90	42.61	42.61	-2.00%	971,800
Oct 16, 2026	43.78	44.74	42.88	43.48	43.48	1.49%	880,000
Oct 15, 2026	44.03	44.47	42.50	42.84	42.84	-3.73%	688,200
Oct 14, 2026	46.52	46.60	44.00	44.50	44.50	-4.42%	657,500
Oct 13, 2026	45.96	47.07	43.42	46.56	46.56	1.26%	843,900
Oct 12, 2026	46.97	47.31	45.61	45.98	45.98	-1.67%	648,600
Oct 9, 2026	47.75	47.82	43.93	46.76	46.76	-1.58%	1,052,400
Oct 8, 2026	49.04	50.11	47.41	47.51	47.51	-3.10%	824,100
Sep 30, 2026	51.68	51.68	48.90	49.03	49.03	-4.03%	676,238
Sep 29, 2026	50.08	51.93	49.51	51.09	51.09	2.36%	855,066
Sep 28, 2026	52.07	52.44	48.83	49.91	49.91	-4.06%	744,444
Sep 24, 2026	53.10	53.18	52.00	52.02	52.02	-1.74%	517,760
Sep 23, 2026	52.94	53.51	52.50	52.94	52.94	-0.02%	580,400
Sep 22, 2026	53.20	54.13	52.31	52.95	52.95	-0.64%	984,946
Sep 21, 2026	52.60	53.87	52.00	53.29	53.29	1.78%	871,800
Sep 18, 2026	51.50	52.97	51.09	52.36	52.36	1.67%	1,135,350
Sep 17, 2026	50.08	51.85	48.70	51.50	51.50	3.48%	884,500
Sep 16, 2026	48.96	50.44	48.01	49.77	49.77	0.97%	678,750
Sep 15, 2026	48.30	50.49	48.29	49.29	49.29	0.84%	845,500
Sep 14, 2026	47.98	49.10	47.25	48.88	48.88	0.53%	969,800
Sep 11, 2026	50.97	51.72	47.51	48.62	48.62	-6.32%	2,183,435
Sep 10, 2026	49.10	52.52	48.50	51.90	51.90	4.87%	1,341,670
Sep 9, 2026	50.32	50.80	49.05	49.49	49.49	-1.08%	463,200
Sep 8, 2026	50.66	50.79	50.00	50.03	50.03	-1.03%	419,400
Sep 7, 2026	50.40	51.26	49.49	50.55	50.55	1.34%	593,800
Sep 4, 2026	51.00	51.70	49.29	49.88	49.88	-1.07%	791,300
Sep 3, 2026	50.63	51.20	49.81	50.42	50.42	-0.41%	741,076
Sep 2, 2026	50.00	50.75	48.65	50.63	50.63	-0.20%	931,800
Sep 1, 2026	52.91	53.50	50.45	50.73	50.73	-5.14%	1,447,152
Aug 31, 2026	50.08	53.48	50.08	53.48	53.48	3.12%	1,031,690
Aug 28, 2026	51.80	54.70	51.44	51.86	51.86	0.52%	1,057,084
Aug 27, 2026	51.35	52.40	50.09	51.59	51.59	1.32%	608,000
Aug 26, 2026	51.88	51.98	50.06	50.92	50.92	-1.89%	577,800
Aug 25, 2026	50.15	52.19	49.00	51.90	51.90	2.98%	717,824
Aug 24, 2026	51.72	52.84	49.39	50.40	50.40	-2.53%	716,200
Aug 21, 2026	51.31	51.91	49.65	51.71	51.71	0.80%	675,700
Aug 20, 2026	50.98	52.00	50.05	51.30	51.30	2.81%	867,500
Aug 19, 2026	54.46	54.46	49.60	49.90	49.90	-8.00%	731,715
Aug 18, 2026	54.50	54.50	52.60	54.24	54.24	-0.29%	570,400
Aug 17, 2026	53.06	54.61	52.25	54.40	54.40	2.84%	712,300
Aug 14, 2026	51.96	53.10	51.56	52.90	52.90	2.03%	553,800
Aug 13, 2026	53.55	54.20	51.73	51.85	51.85	-2.76%	552,991
Aug 12, 2026	52.74	53.98	51.84	53.32	53.32	1.08%	808,182
Aug 11, 2026	51.62	53.63	50.00	52.75	52.75	1.52%	768,800