SHE:301533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.91	29.20	28.21	28.44	28.44	-1.66%	941,600
Nov 12, 2026	29.57	29.62	28.78	28.92	28.92	-1.90%	1,247,000
Nov 11, 2026	29.00	29.50	28.85	29.48	29.48	1.94%	1,181,200
Nov 10, 2026	28.77	29.16	28.61	28.92	28.92	1.76%	1,332,400
Nov 9, 2026	28.53	28.80	28.03	28.42	28.42	0.39%	1,194,679
Nov 6, 2026	28.45	28.91	27.98	28.31	28.31	-2.85%	1,074,000
Nov 5, 2026	28.45	29.18	28.31	29.14	29.14	2.03%	1,434,424
Nov 4, 2026	28.44	28.75	27.66	28.56	28.56	0.21%	1,582,645
Nov 3, 2026	28.25	29.18	28.24	28.50	28.50	-0.14%	1,503,838
Nov 2, 2026	27.16	28.70	26.22	28.54	28.54	4.54%	2,252,194
Oct 30, 2026	27.85	28.73	27.26	27.30	27.30	-3.70%	1,703,338
Oct 29, 2026	28.92	29.11	28.26	28.35	28.35	-2.00%	1,593,094
Oct 28, 2026	28.46	29.28	28.12	28.93	28.93	1.65%	1,822,361
Oct 27, 2026	29.57	29.67	28.45	28.46	28.46	-2.90%	2,503,351
Oct 26, 2026	29.98	30.40	28.91	29.31	29.31	-4.37%	5,161,644
Oct 23, 2026	30.03	30.99	28.40	30.65	30.65	17.61%	7,213,355
Oct 22, 2026	26.49	26.99	26.00	26.06	26.06	-1.70%	1,105,290
Oct 21, 2026	26.95	27.32	26.42	26.51	26.51	-1.63%	833,400
Oct 20, 2026	26.70	26.99	26.30	26.95	26.95	2.01%	700,987
Oct 19, 2026	27.50	27.50	25.60	26.42	26.42	-1.78%	1,119,000
Oct 16, 2026	26.60	27.60	26.60	26.90	26.90	1.86%	1,295,400
Oct 15, 2026	26.80	26.90	26.17	26.41	26.41	-2.44%	977,402
Oct 14, 2026	28.30	28.58	27.07	27.07	27.07	-3.97%	851,600
Oct 13, 2026	27.82	28.30	26.79	28.19	28.19	1.33%	1,035,225
Oct 12, 2026	28.55	28.68	27.71	27.82	27.82	-2.49%	950,000
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