SHE:301539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	15.24	15.62	14.95	15.39	15.39	0.13%	2,138,900
Oct 23, 2026	14.55	15.46	14.30	15.37	15.37	1.86%	3,268,400
Oct 22, 2026	15.37	15.78	15.09	15.09	15.09	-2.58%	2,893,900
Oct 21, 2026	15.80	16.25	15.21	15.49	15.49	0.85%	3,115,300
Oct 20, 2026	15.36	15.47	15.10	15.36	15.36	0.07%	2,194,603
Oct 19, 2026	15.45	15.56	14.62	15.35	15.35	-0.90%	3,713,800
Oct 16, 2026	14.80	15.90	14.48	15.49	15.49	7.64%	4,015,461
Oct 15, 2026	14.82	14.89	14.38	14.39	14.39	-2.90%	1,712,982
Oct 14, 2026	15.29	15.39	14.76	14.82	14.82	-3.14%	1,537,200
Oct 13, 2026	14.86	15.48	14.73	15.30	15.30	0.86%	1,574,061
Oct 12, 2026	15.21	15.30	14.93	15.17	15.17	-0.20%	933,900
Oct 9, 2026	15.19	15.29	14.66	15.20	15.20	-	1,847,200
Oct 8, 2026	15.35	15.60	15.02	15.20	15.20	-0.98%	1,533,700
Sep 30, 2026	15.50	15.58	15.25	15.35	15.35	-0.52%	1,038,061
Sep 29, 2026	15.23	15.51	15.01	15.43	15.43	1.38%	1,308,300
Sep 28, 2026	15.19	15.30	14.96	15.22	15.22	0.13%	1,220,664
Sep 24, 2026	15.40	15.49	15.14	15.20	15.20	-1.23%	1,000,703
Sep 23, 2026	15.31	15.43	15.14	15.39	15.39	0.46%	1,050,700
Sep 22, 2026	15.20	15.42	15.10	15.32	15.32	0.79%	1,460,661
Sep 21, 2026	15.01	15.26	14.96	15.20	15.20	1.67%	1,382,600
Sep 18, 2026	14.90	15.20	14.83	14.95	14.95	0.34%	1,329,100
Sep 17, 2026	14.64	14.95	14.47	14.90	14.90	1.78%	1,505,561
Sep 16, 2026	14.39	14.80	14.30	14.64	14.64	0.97%	1,632,000
Sep 15, 2026	15.00	15.10	14.47	14.50	14.50	-3.33%	2,148,900
Sep 14, 2026	15.78	15.78	14.88	15.00	15.00	-4.34%	4,165,084
Sep 11, 2026	14.76	15.68	14.56	15.68	15.68	5.16%	4,705,584
Sep 10, 2026	15.00	15.19	14.85	14.91	14.91	-1.26%	2,112,382
Sep 9, 2026	15.48	15.68	15.03	15.10	15.10	-3.39%	3,511,782
Sep 8, 2026	15.58	17.14	15.38	15.63	15.63	2.02%	4,672,700
Sep 7, 2026	15.06	15.47	15.00	15.32	15.32	2.20%	2,030,400
Sep 4, 2026	15.16	15.43	14.93	14.99	14.99	-0.79%	1,125,800
Sep 3, 2026	15.35	15.58	15.05	15.11	15.11	-1.63%	1,363,300
Sep 2, 2026	15.31	15.45	15.09	15.36	15.36	0.33%	1,416,700
Sep 1, 2026	15.26	15.38	15.10	15.31	15.31	0.53%	1,187,600
Aug 31, 2026	14.73	15.27	14.73	15.23	15.23	1.67%	1,357,900
Aug 28, 2026	14.78	15.05	14.78	14.98	14.98	1.15%	1,353,000
Aug 27, 2026	14.68	14.87	14.62	14.81	14.81	-0.40%	1,310,800
Aug 26, 2026	14.60	15.09	14.60	14.87	14.87	0.07%	1,245,600
Aug 25, 2026	14.46	14.86	14.36	14.86	14.86	2.20%	1,215,182
Aug 24, 2026	14.69	14.78	14.38	14.54	14.54	-0.41%	1,117,800
Aug 21, 2026	14.72	14.76	14.28	14.60	14.60	-0.88%	919,900
Aug 20, 2026	14.60	14.86	14.47	14.73	14.73	2.15%	1,225,400
Aug 19, 2026	14.79	14.90	14.37	14.42	14.42	-3.42%	1,291,600
Aug 18, 2026	14.94	15.04	14.75	14.93	14.93	-0.60%	1,151,100
Aug 17, 2026	14.80	15.08	14.63	15.02	15.02	1.83%	1,352,400
Aug 14, 2026	14.91	14.91	14.59	14.75	14.75	0.68%	1,086,300
Aug 13, 2026	15.07	15.07	14.64	14.65	14.65	-1.81%	1,192,900
Aug 12, 2026	14.82	14.99	14.79	14.92	14.92	0.13%	960,400
Aug 11, 2026	15.00	15.00	14.64	14.90	14.90	-0.80%	1,685,600
Aug 10, 2026	14.29	15.13	14.19	15.02	15.02	5.33%	2,816,000