SHE:301509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	26.36	26.91	25.65	25.81	25.81	-1.94%	2,507,664
Nov 12, 2026	26.27	26.95	26.19	26.32	26.32	-0.34%	2,668,400
Nov 11, 2026	26.17	26.45	25.98	26.41	26.41	0.23%	2,134,955
Nov 10, 2026	26.75	26.75	26.03	26.35	26.35	1.00%	2,029,060
Nov 9, 2026	26.52	26.78	26.07	26.09	26.09	-0.19%	2,438,700
Nov 6, 2026	26.79	27.66	26.04	26.14	26.14	-4.07%	3,894,700
Nov 5, 2026	25.62	27.36	25.54	27.25	27.25	5.29%	4,720,908
Nov 4, 2026	25.20	26.04	24.59	25.88	25.88	3.27%	4,648,656
Nov 3, 2026	26.00	26.20	24.87	25.06	25.06	-3.13%	3,745,740
Nov 2, 2026	25.70	26.00	24.54	25.87	25.87	0.82%	4,764,536
Oct 30, 2026	25.30	27.90	24.89	25.66	25.66	2.19%	5,731,809
Oct 29, 2026	25.78	26.09	25.02	25.11	25.11	-2.45%	2,212,256
Oct 28, 2026	24.50	26.00	24.50	25.74	25.74	5.84%	4,474,456
Oct 27, 2026	25.49	25.87	24.32	24.32	24.32	-4.21%	2,536,700
Oct 26, 2026	25.17	26.03	25.00	25.39	25.39	-0.55%	3,066,007
Oct 23, 2026	25.01	25.55	23.80	25.53	25.53	-0.04%	3,986,202
Oct 22, 2026	26.63	27.09	25.54	25.54	25.54	-3.95%	2,635,831
Oct 21, 2026	27.33	28.28	26.46	26.59	26.59	-0.49%	2,888,965
Oct 20, 2026	25.80	27.08	25.24	26.72	26.72	2.93%	2,852,655
Oct 19, 2026	26.40	26.96	24.96	25.96	25.96	-2.04%	3,318,940
Oct 16, 2026	27.73	28.80	26.26	26.50	26.50	-2.54%	3,857,534
Oct 15, 2026	27.50	28.27	27.05	27.19	27.19	-2.89%	2,847,603
Oct 14, 2026	28.53	28.70	27.80	28.00	28.00	-2.85%	2,052,400
Oct 13, 2026	29.01	29.10	27.41	28.82	28.82	-1.74%	3,046,200
Oct 12, 2026	30.52	30.52	29.10	29.33	29.33	-3.23%	2,123,400
Oct 9, 2026	30.10	30.53	28.88	30.31	30.31	-0.16%	3,207,300
Oct 8, 2026	31.26	31.87	30.10	30.36	30.36	-2.85%	2,663,080
Sep 30, 2026	30.99	32.11	30.52	31.25	31.25	1.46%	3,206,654
Sep 29, 2026	30.98	31.69	30.52	30.80	30.80	-	2,235,105
Sep 28, 2026	31.43	31.74	30.61	30.80	30.80	-1.25%	2,379,599
Sep 24, 2026	32.60	32.66	31.18	31.19	31.19	-3.56%	4,028,620
Sep 23, 2026	31.00	33.13	31.00	32.34	32.34	3.49%	5,390,835
Sep 22, 2026	30.70	31.69	30.65	31.25	31.25	0.87%	3,906,503
Sep 21, 2026	29.93	31.17	29.93	30.98	30.98	3.75%	3,908,320
Sep 18, 2026	29.29	30.68	29.11	29.86	29.86	2.86%	4,694,843
Sep 17, 2026	28.05	29.87	28.05	29.03	29.03	2.47%	4,080,106
Sep 16, 2026	27.54	28.39	27.20	28.33	28.33	3.13%	2,167,720
Sep 15, 2026	27.84	28.15	27.37	27.47	27.47	-1.89%	1,451,003
Sep 14, 2026	26.79	28.26	26.68	28.00	28.00	3.90%	2,653,870
Sep 11, 2026	27.54	27.99	26.56	26.95	26.95	-3.37%	2,235,020
Sep 10, 2026	28.62	28.69	27.68	27.89	27.89	-2.99%	2,444,100
Sep 9, 2026	28.88	29.29	28.44	28.75	28.75	-0.93%	2,056,983
Sep 8, 2026	28.50	29.16	28.33	29.02	29.02	1.33%	3,216,786
Sep 7, 2026	29.30	29.41	28.52	28.64	28.64	-2.45%	4,013,556
Sep 4, 2026	30.11	30.30	29.13	29.36	29.36	-1.84%	4,836,402
Sep 3, 2026	29.07	31.30	28.74	29.91	29.91	3.67%	7,068,890
Sep 2, 2026	29.06	29.23	28.60	28.85	28.85	-1.54%	1,997,919
Sep 1, 2026	29.29	29.56	29.04	29.30	29.30	-0.31%	2,445,629
Aug 31, 2026	29.28	29.52	28.90	29.39	29.39	-1.08%	2,370,400
Aug 28, 2026	30.70	30.95	29.70	29.71	29.71	-3.04%	3,473,080