SHE:301512 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	31.17	31.22	30.66	31.18	31.18	0.65%	939,880
Aug 13, 2026	31.49	31.93	30.85	30.98	30.98	-1.49%	991,346
Aug 12, 2026	30.40	31.65	30.40	31.45	31.45	2.41%	994,378
Aug 11, 2026	30.41	31.00	29.87	30.71	30.71	0.36%	1,007,841
Aug 10, 2026	29.30	30.63	29.30	30.60	30.60	1.97%	1,141,480
Aug 7, 2026	30.20	30.20	29.11	30.01	30.01	0.47%	1,137,900
Aug 6, 2026	29.47	30.27	29.25	29.87	29.87	0.20%	1,099,440
Aug 5, 2026	29.39	30.21	29.05	29.81	29.81	1.57%	1,479,247
Aug 4, 2026	28.60	29.55	28.41	29.35	29.35	3.09%	1,424,951
Aug 3, 2026	28.00	28.50	27.55	28.47	28.47	2.30%	1,321,571
Jul 31, 2026	27.26	28.13	27.25	27.83	27.83	4.39%	1,604,950
Jul 30, 2026	27.44	28.66	26.40	26.66	26.66	-3.86%	1,992,390
Jul 29, 2026	27.72	27.77	26.35	27.73	27.73	0.91%	2,271,652
Jul 28, 2026	27.39	28.99	27.39	27.48	27.48	-2.47%	2,283,560
Jul 27, 2026	25.79	28.46	25.79	28.44	28.17	9.70%	2,497,178
Jul 24, 2026	25.72	26.23	25.36	25.93	25.68	-0.49%	1,160,949
Jul 23, 2026	25.42	26.29	25.36	26.06	25.81	2.18%	1,236,213
Jul 22, 2026	26.00	26.43	25.36	25.50	25.26	-2.57%	1,554,160