SHE:301526 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	20.00	20.87	19.63	20.40	20.40	7.14%	130,024,293
Oct 27, 2026	20.01	20.29	19.02	19.04	19.04	-3.15%	59,964,376
Oct 26, 2026	20.79	20.93	19.49	19.66	19.66	-5.66%	64,334,849
Oct 23, 2026	20.20	21.00	19.09	20.84	20.84	1.12%	89,742,577
Oct 22, 2026	22.00	22.26	20.61	20.61	20.61	-5.85%	67,489,334
Oct 21, 2026	22.13	22.80	21.70	21.89	21.89	0.46%	71,380,320
Oct 20, 2026	21.26	22.45	20.80	21.79	21.79	2.88%	85,388,815
Oct 19, 2026	22.00	22.14	20.40	21.18	21.18	-3.11%	75,219,763
Oct 16, 2026	22.83	22.94	21.61	21.86	21.86	-1.80%	73,469,718
Oct 15, 2026	22.34	22.85	22.05	22.26	22.26	-4.67%	74,333,430
Oct 14, 2026	24.18	24.65	23.34	23.35	23.35	-4.22%	66,846,240
Oct 13, 2026	23.20	24.76	22.71	24.38	24.38	0.83%	80,581,630
Oct 12, 2026	25.29	25.50	24.16	24.18	24.18	-4.35%	70,035,000
Oct 9, 2026	26.41	26.54	23.91	25.28	25.28	-4.75%	101,612,641
Oct 8, 2026	27.03	27.80	26.32	26.54	26.54	-1.59%	64,842,595
Sep 30, 2026	28.00	28.19	26.85	26.97	26.97	-2.71%	66,028,390
Sep 29, 2026	27.69	27.99	27.22	27.72	27.72	0.22%	62,052,474
Sep 28, 2026	29.07	29.16	27.28	27.66	27.66	-5.31%	81,970,216
Sep 24, 2026	30.03	30.50	29.21	29.21	29.21	-3.63%	81,691,896
Sep 23, 2026	30.68	31.24	30.16	30.31	30.31	-2.23%	96,471,704
Sep 22, 2026	31.60	32.59	30.85	31.00	31.00	-1.02%	130,336,900
Sep 21, 2026	30.88	32.28	30.88	31.32	31.32	0.45%	137,748,251
Sep 18, 2026	33.51	33.95	30.39	31.18	31.18	-3.05%	185,297,000
Sep 17, 2026	32.05	34.79	32.00	32.16	32.16	0.34%	212,889,171
Sep 16, 2026	31.42	32.50	30.65	32.05	32.05	0.79%	178,209,381
Sep 15, 2026	30.85	33.53	30.58	31.80	31.80	3.08%	197,940,200
Sep 14, 2026	29.80	32.06	29.37	30.85	30.85	0.52%	187,299,300
Sep 11, 2026	28.84	31.25	27.30	30.69	30.69	4.32%	230,355,089
Sep 10, 2026	27.88	29.62	27.31	29.42	29.42	6.79%	210,962,163
Sep 9, 2026	27.57	28.43	27.18	27.55	27.55	1.59%	121,481,255
Sep 8, 2026	27.39	28.18	26.96	27.12	27.12	-1.20%	107,062,328
Sep 7, 2026	26.65	27.69	26.54	27.45	27.45	4.06%	103,229,600
Sep 4, 2026	27.65	27.75	26.08	26.38	26.38	-3.44%	98,126,300
Sep 3, 2026	28.13	28.30	26.82	27.32	27.32	-1.90%	116,112,335
Sep 2, 2026	27.48	28.75	27.19	27.85	27.85	-1.07%	115,670,647
Sep 1, 2026	31.82	31.99	28.15	28.15	28.15	-9.19%	189,432,487
Aug 31, 2026	28.74	31.09	28.70	31.00	31.00	2.65%	133,043,717
Aug 28, 2026	30.68	32.21	30.12	30.20	30.20	-3.02%	158,638,632
Aug 27, 2026	29.91	31.50	29.60	31.14	31.14	5.13%	151,272,043
Aug 26, 2026	30.34	30.49	29.15	29.62	29.62	-1.76%	86,090,980
Aug 25, 2026	29.55	30.94	28.87	30.15	30.15	0.20%	107,039,242
Aug 24, 2026	32.03	32.20	29.04	30.09	30.09	-7.22%	166,161,462
Aug 21, 2026	32.49	32.85	31.13	32.43	32.43	-0.18%	125,944,987
Aug 20, 2026	34.35	34.70	31.89	32.49	32.49	-3.85%	159,575,991
Aug 19, 2026	35.00	36.60	33.50	33.79	33.79	-9.48%	150,668,352
Aug 18, 2026	37.96	38.93	36.75	37.33	37.33	-2.91%	150,792,104
Aug 17, 2026	37.31	38.62	36.92	38.45	38.45	3.39%	176,850,166
Aug 14, 2026	36.53	37.68	36.03	37.19	37.19	2.06%	146,151,815
Aug 13, 2026	39.51	40.30	36.31	36.44	36.44	-5.96%	207,364,112
Aug 12, 2026	38.37	39.72	37.88	38.75	38.75	-1.62%	170,568,690