SHE:301509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	29.26	31.45	28.97	30.64	30.64	3.58%	4,289,525
Aug 26, 2026	30.05	31.07	29.34	29.58	29.58	-1.99%	3,103,310
Aug 25, 2026	29.18	30.33	28.73	30.18	30.18	2.41%	3,235,702
Aug 24, 2026	30.96	31.53	29.38	29.47	29.47	-4.38%	3,749,386
Aug 21, 2026	31.28	31.48	30.16	30.82	30.82	-5.72%	6,207,448
Aug 20, 2026	31.98	34.13	31.98	32.69	32.69	5.79%	8,273,623
Aug 19, 2026	32.10	32.34	30.62	30.90	30.90	-3.98%	3,240,836
Aug 18, 2026	32.62	33.62	32.01	32.18	32.18	-1.74%	3,993,199
Aug 17, 2026	33.20	33.34	32.00	32.75	32.75	-3.11%	6,423,017
Aug 14, 2026	33.09	35.15	32.18	33.80	33.80	2.36%	9,040,615
Aug 13, 2026	32.11	33.85	31.61	33.02	33.02	2.83%	7,843,559
Aug 12, 2026	31.91	33.17	31.60	32.11	32.11	0.22%	4,364,559
Aug 11, 2026	31.40	32.87	31.32	32.04	32.04	0.56%	5,814,353
Aug 10, 2026	31.01	32.28	31.01	31.86	31.86	1.66%	6,907,194
Aug 7, 2026	28.28	31.40	28.28	31.34	31.34	9.93%	7,084,313
Aug 6, 2026	29.64	29.70	28.20	28.51	28.51	-2.60%	3,604,080
Aug 5, 2026	28.86	29.49	28.37	29.27	29.27	1.74%	3,817,076
Aug 4, 2026	27.58	28.87	27.53	28.77	28.77	5.69%	3,663,629
Aug 3, 2026	26.81	27.28	26.68	27.22	27.22	1.26%	1,651,990
Jul 31, 2026	26.58	27.08	26.41	26.88	26.88	2.63%	2,039,622
Jul 30, 2026	27.30	27.58	26.12	26.19	26.19	-4.14%	2,699,112
Jul 29, 2026	27.30	27.75	26.91	27.32	27.32	0.44%	1,908,200
Jul 28, 2026	27.43	28.11	27.08	27.20	27.20	-1.73%	1,863,100
Jul 27, 2026	26.55	27.95	26.55	27.68	27.68	3.44%	2,271,150
Jul 24, 2026	27.77	28.12	26.75	26.76	26.76	-4.70%	2,280,370