SHE:301525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	40.55	41.48	38.38	39.98	39.98	-1.70%	2,915,435
Oct 8, 2026	43.25	43.99	40.07	40.67	40.67	-5.97%	4,588,788
Sep 30, 2026	40.34	44.21	40.34	43.25	43.25	11.30%	6,876,019
Sep 29, 2026	39.08	39.46	38.55	38.86	38.86	-0.69%	962,000
Sep 28, 2026	39.73	40.54	38.72	39.13	39.13	-0.18%	1,263,229
Sep 24, 2026	40.15	40.38	39.17	39.20	39.20	-2.00%	888,920
Sep 23, 2026	39.60	40.59	39.37	40.00	40.00	1.01%	1,185,690
Sep 22, 2026	39.79	40.28	39.37	39.60	39.60	-0.73%	1,147,620
Sep 21, 2026	38.95	40.10	38.74	39.89	39.89	3.48%	1,938,537
Sep 18, 2026	36.85	38.74	36.79	38.55	38.55	6.02%	2,887,548
Sep 17, 2026	36.75	37.22	35.90	36.41	36.36	-0.93%	1,837,380
Sep 16, 2026	36.19	36.99	35.71	36.75	36.70	1.63%	1,273,700
Sep 15, 2026	37.19	37.21	36.03	36.16	36.11	-2.51%	1,744,813
Sep 14, 2026	35.77	37.30	35.10	37.09	37.04	3.69%	2,799,958
Sep 11, 2026	36.85	36.85	35.01	35.77	35.72	-3.43%	1,748,904
Sep 10, 2026	37.89	38.00	36.80	37.04	36.99	-2.53%	781,624
Sep 9, 2026	39.17	39.17	37.82	38.00	37.95	-2.59%	692,200
Sep 8, 2026	39.52	39.52	38.92	39.01	38.96	-1.24%	806,994
Sep 7, 2026	37.99	39.76	37.80	39.50	39.45	4.22%	1,429,760
Sep 4, 2026	39.00	39.61	37.80	37.90	37.85	-2.57%	1,122,160
Sep 3, 2026	39.68	39.85	38.63	38.90	38.85	-1.02%	895,320
Sep 2, 2026	39.31	39.72	38.50	39.30	39.25	0.13%	977,920
Sep 1, 2026	40.12	40.35	39.25	39.25	39.20	-2.00%	920,720
Aug 31, 2026	38.69	40.10	38.28	40.05	40.00	1.68%	1,432,340
Aug 28, 2026	39.01	40.29	39.01	39.39	39.34	-	1,392,200
Aug 27, 2026	38.30	39.55	38.06	39.39	39.34	2.55%	1,260,460
Aug 26, 2026	39.12	39.90	38.30	38.41	38.36	-1.81%	1,255,834
Aug 25, 2026	38.66	39.48	38.01	39.12	39.07	1.22%	852,440
Aug 24, 2026	39.74	39.96	38.19	38.65	38.60	-2.74%	807,380
Aug 21, 2026	39.58	39.92	38.85	39.74	39.69	0.13%	563,545
Aug 20, 2026	39.64	40.10	39.12	39.69	39.64	1.04%	672,262
Aug 19, 2026	41.58	41.58	39.16	39.28	39.23	-6.05%	1,418,088
Aug 18, 2026	42.21	42.21	40.98	41.81	41.75	-0.55%	1,071,248
Aug 17, 2026	41.66	42.42	41.10	42.04	41.98	1.03%	994,496
Aug 14, 2026	41.89	42.47	41.26	41.61	41.55	-0.22%	1,091,560
Aug 13, 2026	42.78	42.93	41.70	41.70	41.64	-2.48%	859,540
Aug 12, 2026	43.00	43.30	42.52	42.76	42.70	-0.72%	971,586
Aug 11, 2026	41.75	43.80	41.26	43.07	43.01	3.16%	1,774,737
Aug 10, 2026	41.11	42.32	40.53	41.75	41.69	1.95%	1,294,392
Aug 7, 2026	40.66	41.24	39.81	40.95	40.89	0.91%	1,237,687
Aug 6, 2026	40.80	41.76	40.10	40.58	40.52	-0.73%	1,142,860
Aug 5, 2026	40.40	41.19	40.38	40.88	40.82	1.24%	1,212,266
Aug 4, 2026	39.40	40.88	38.90	40.38	40.32	2.49%	1,176,124
Aug 3, 2026	38.42	39.75	38.02	39.40	39.35	2.55%	1,323,602
Jul 31, 2026	38.07	39.01	38.07	38.42	38.37	2.51%	1,523,975
Jul 30, 2026	37.10	38.71	36.70	37.48	37.43	0.46%	1,963,753
Jul 29, 2026	36.92	37.68	36.41	37.31	37.26	1.08%	1,121,640
Jul 28, 2026	37.10	37.88	36.37	36.91	36.86	-0.16%	866,461
Jul 27, 2026	36.02	37.11	36.02	36.97	36.92	2.78%	1,084,646
Jul 24, 2026	37.70	37.98	35.87	35.97	35.92	-5.24%	1,464,281