SHE:301512 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	27.04	28.70	26.28	28.05	28.05	3.66%	1,956,540
Oct 30, 2026	28.01	29.15	27.05	27.06	27.06	-6.20%	1,576,000
Oct 29, 2026	29.74	29.75	28.70	28.85	28.85	-2.96%	1,570,790
Oct 28, 2026	27.74	30.13	27.74	29.73	29.73	6.94%	2,202,999
Oct 27, 2026	29.40	29.40	27.67	27.80	27.80	-3.17%	1,059,730
Oct 26, 2026	28.75	29.25	28.18	28.71	28.71	-0.62%	1,015,700
Oct 23, 2026	27.58	29.10	26.31	28.89	28.89	3.59%	1,611,100
Oct 22, 2026	28.01	28.71	27.89	27.89	27.89	-1.41%	821,800
Oct 21, 2026	28.88	29.08	27.93	28.29	28.29	-1.43%	770,760
Oct 20, 2026	27.63	29.14	27.35	28.70	28.70	3.87%	1,073,340
Oct 19, 2026	27.75	28.12	26.63	27.63	27.63	-0.86%	1,206,980
Oct 16, 2026	27.99	28.76	27.74	27.87	27.87	0.94%	912,120
Oct 15, 2026	26.92	28.21	26.92	27.61	27.61	-2.44%	1,261,900
Oct 14, 2026	30.26	30.26	28.30	28.30	28.30	-4.75%	943,940
Oct 13, 2026	29.27	30.06	28.03	29.71	29.71	0.68%	1,081,497
Oct 12, 2026	29.83	30.26	29.03	29.51	29.51	-1.76%	771,210
Oct 9, 2026	30.60	30.75	28.51	30.04	30.04	-1.83%	1,546,710
Oct 8, 2026	31.33	32.13	30.50	30.60	30.60	-2.42%	1,053,920
Sep 30, 2026	32.22	32.77	30.69	31.36	31.36	-0.22%	1,220,119
Sep 29, 2026	31.10	31.69	30.38	31.43	31.43	1.78%	1,193,850
Sep 28, 2026	32.32	32.32	30.40	30.88	30.88	-2.49%	1,045,980
Sep 24, 2026	31.90	32.47	31.50	31.67	31.67	-1.22%	873,780
Sep 23, 2026	32.01	32.20	31.75	32.06	32.06	0.72%	818,780
Sep 22, 2026	31.82	32.14	31.36	31.83	31.83	1.05%	906,050
Sep 21, 2026	30.99	31.50	30.50	31.50	31.50	2.34%	1,017,440
Sep 18, 2026	30.78	30.86	30.18	30.78	30.78	2.02%	886,100
Sep 17, 2026	29.44	30.25	29.15	30.17	30.17	1.48%	863,060
Sep 16, 2026	29.38	29.89	28.84	29.73	29.73	1.75%	755,620
Sep 15, 2026	29.67	29.95	29.09	29.22	29.22	-2.27%	701,860
Sep 14, 2026	29.22	30.30	28.60	29.90	29.90	2.01%	866,520
Sep 11, 2026	29.58	29.94	28.56	29.31	29.31	-1.97%	858,384
Sep 10, 2026	30.33	30.46	29.74	29.90	29.90	-1.74%	917,270
Sep 9, 2026	30.94	31.01	30.19	30.43	30.43	-1.01%	852,351
Sep 8, 2026	30.86	31.19	30.57	30.74	30.74	-0.77%	876,120
Sep 7, 2026	31.19	31.50	30.81	30.98	30.98	0.13%	1,072,220
Sep 4, 2026	31.37	32.39	30.68	30.94	30.94	-1.37%	1,184,329
Sep 3, 2026	32.32	32.58	31.20	31.37	31.37	-1.91%	1,022,307
Sep 2, 2026	32.00	32.36	31.66	31.98	31.98	-0.53%	859,920
Sep 1, 2026	32.50	32.65	31.75	32.15	32.15	-0.37%	1,021,636
Aug 31, 2026	31.24	32.50	30.89	32.27	32.27	3.30%	1,157,540
Aug 28, 2026	30.99	31.53	30.99	31.24	31.24	0.39%	1,105,356
Aug 27, 2026	31.86	31.89	30.71	31.12	31.12	-3.38%	1,844,260
Aug 26, 2026	32.80	33.09	31.62	32.21	32.21	-1.95%	1,475,440
Aug 25, 2026	30.82	33.25	30.50	32.85	32.85	6.41%	1,939,790
Aug 24, 2026	31.25	31.36	30.30	30.87	30.87	-0.93%	1,209,272
Aug 21, 2026	31.29	31.35	30.21	31.16	31.16	0.45%	888,960
Aug 20, 2026	31.43	31.44	30.67	31.02	31.02	2.14%	1,154,040
Aug 19, 2026	31.85	31.85	30.22	30.37	30.37	-4.59%	1,249,272
Aug 18, 2026	31.95	32.06	31.56	31.83	31.83	-0.44%	846,860
Aug 17, 2026	31.31	32.00	30.91	31.97	31.97	2.53%	899,980