SHE:301533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	28.11	28.62	27.33	28.53	28.53	1.21%	1,199,461
Oct 8, 2026	28.40	28.89	28.03	28.19	28.19	-0.81%	907,700
Sep 30, 2026	28.60	28.80	28.33	28.42	28.42	-0.25%	741,400
Sep 29, 2026	28.26	28.72	28.23	28.49	28.49	0.74%	860,328
Sep 28, 2026	28.81	28.96	28.03	28.28	28.28	-1.43%	862,520
Sep 24, 2026	28.77	28.96	28.52	28.69	28.69	-0.17%	693,500
Sep 23, 2026	29.20	29.20	28.66	28.74	28.74	-1.51%	907,392
Sep 22, 2026	29.57	29.60	28.97	29.18	29.18	-0.71%	1,011,411
Sep 21, 2026	28.94	29.63	28.81	29.39	29.39	2.08%	1,535,761
Sep 18, 2026	29.30	29.80	28.76	28.79	28.79	-2.24%	1,878,300
Sep 17, 2026	28.20	29.66	27.70	29.45	29.45	4.43%	2,067,938
Sep 16, 2026	27.89	28.46	27.67	28.20	28.20	0.97%	1,106,100
Sep 15, 2026	28.52	28.75	27.90	27.93	27.93	-2.07%	1,359,428
Sep 14, 2026	28.80	29.03	28.23	28.52	28.52	0.42%	1,310,353
Sep 11, 2026	29.50	29.50	28.20	28.40	28.40	-2.61%	1,667,728
Sep 10, 2026	30.15	30.50	29.02	29.16	29.16	-2.61%	1,716,700
Sep 9, 2026	30.14	30.88	29.89	29.94	29.94	-2.41%	2,497,381
Sep 8, 2026	29.78	30.99	29.40	30.68	30.68	2.03%	3,530,626
Sep 7, 2026	29.52	30.45	29.19	30.07	30.07	3.65%	3,320,754
Sep 4, 2026	28.98	29.60	28.46	29.01	29.01	1.54%	2,759,407
Sep 3, 2026	29.51	29.73	28.47	28.57	28.57	-3.48%	3,013,824
Sep 2, 2026	30.14	30.65	29.10	29.60	29.60	-4.08%	4,606,418
Sep 1, 2026	29.33	31.47	29.21	30.86	30.86	3.31%	7,395,057
Aug 31, 2026	30.87	31.55	29.75	29.87	29.87	-4.20%	7,938,362
Aug 28, 2026	29.01	32.50	28.82	31.18	31.18	1.90%	9,169,599
Aug 27, 2026	27.46	32.90	27.21	30.60	30.60	11.60%	9,114,534
Aug 26, 2026	27.42	27.79	27.15	27.42	27.42	-0.11%	634,900
Aug 25, 2026	26.63	27.45	26.35	27.45	27.45	2.85%	873,800
Aug 24, 2026	27.01	27.05	26.32	26.69	26.69	-0.93%	925,200
Aug 21, 2026	26.88	27.20	26.30	26.94	26.94	-0.15%	817,756
Aug 20, 2026	27.02	27.40	26.78	26.98	26.98	0.41%	1,005,030
Aug 19, 2026	28.00	28.00	26.81	26.87	26.87	-4.07%	1,477,100
Aug 18, 2026	27.50	28.31	27.17	28.01	28.01	1.63%	1,941,823
Aug 17, 2026	26.57	27.62	25.98	27.56	27.56	5.19%	1,573,899
Aug 14, 2026	26.15	26.50	26.03	26.20	26.20	0.23%	812,100
Aug 13, 2026	27.00	27.05	26.14	26.14	26.14	-2.24%	1,023,860
Aug 12, 2026	26.70	27.30	26.21	26.74	26.74	2.22%	1,545,220
Aug 11, 2026	26.75	26.75	25.93	26.16	26.16	-1.28%	828,729
Aug 10, 2026	25.56	26.52	25.35	26.50	26.50	4.54%	1,606,141
Aug 7, 2026	25.86	25.96	25.05	25.35	25.35	-2.35%	1,192,900
Aug 6, 2026	25.45	26.02	24.93	25.96	25.96	2.77%	1,394,576
Aug 5, 2026	25.30	25.55	24.99	25.26	25.26	0.04%	1,075,400
Aug 4, 2026	25.60	25.74	25.23	25.25	25.25	-1.21%	1,018,700
Aug 3, 2026	24.93	25.64	24.93	25.56	25.56	2.40%	1,055,600
Jul 31, 2026	24.75	25.04	24.64	24.96	24.96	1.38%	974,600
Jul 30, 2026	24.30	24.94	24.21	24.62	24.62	0.49%	935,457
Jul 29, 2026	24.06	24.68	24.06	24.50	24.50	1.24%	1,098,000
Jul 28, 2026	23.54	24.73	23.45	24.20	24.20	2.46%	1,537,950
Jul 27, 2026	22.85	23.77	22.70	23.62	23.62	2.87%	872,625
Jul 24, 2026	23.00	23.55	22.70	22.96	22.96	-2.59%	1,077,800