SHE:301550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	95.49	102.80	92.49	100.22	100.22	6.63%	13,908,170
Sep 29, 2026	91.26	95.98	89.00	93.99	93.99	2.87%	10,074,270
Sep 28, 2026	94.26	95.70	90.57	91.37	91.37	-1.45%	9,215,471
Sep 24, 2026	96.10	98.97	92.60	92.71	92.71	-2.03%	11,188,341
Sep 23, 2026	96.01	96.88	94.32	94.63	94.63	-0.73%	5,502,848
Sep 22, 2026	99.35	99.35	93.88	95.33	95.33	-3.25%	10,365,737
Sep 21, 2026	95.51	99.99	94.00	98.53	98.53	3.84%	10,773,906
Sep 18, 2026	94.01	98.83	93.01	94.89	94.89	0.95%	11,077,194
Sep 17, 2026	86.19	96.68	85.40	94.00	94.00	8.17%	13,659,330
Sep 16, 2026	86.01	87.75	83.33	86.90	86.90	1.08%	7,743,620
Sep 15, 2026	89.11	90.00	85.60	85.97	85.97	-4.48%	7,341,844
Sep 14, 2026	89.01	93.77	86.99	90.00	90.00	0.54%	9,592,113
Sep 11, 2026	91.70	91.70	86.21	89.52	89.52	-3.64%	7,858,156
Sep 10, 2026	95.40	96.67	92.77	92.90	92.90	-3.08%	5,219,294
Sep 9, 2026	96.00	99.10	94.50	95.85	95.85	-1.60%	10,331,819
Sep 8, 2026	99.18	101.98	95.35	97.41	97.41	-0.35%	17,353,940
Sep 7, 2026	88.64	97.75	88.64	97.75	97.75	20.00%	16,671,161
Sep 4, 2026	90.50	90.99	80.74	81.46	81.46	-8.88%	12,074,993
Sep 3, 2026	86.59	91.88	86.00	89.40	89.40	4.09%	11,926,277
Sep 2, 2026	86.80	88.81	85.01	85.89	85.89	-1.56%	5,420,071
Sep 1, 2026	90.70	91.58	86.43	87.25	87.25	-2.37%	6,074,228
Aug 31, 2026	86.45	89.93	85.53	89.37	89.37	2.35%	6,611,594
Aug 28, 2026	91.80	91.89	85.55	87.32	87.32	-4.20%	8,084,451
Aug 27, 2026	84.14	91.60	82.78	91.15	91.15	8.34%	9,132,656
Aug 26, 2026	85.95	87.94	84.08	84.13	84.13	-1.95%	5,274,896
Aug 25, 2026	86.74	86.87	82.65	85.80	85.80	-1.24%	7,456,534
Aug 24, 2026	88.22	89.99	85.80	86.88	86.88	-1.52%	8,804,369
Aug 21, 2026	82.77	89.50	82.77	88.22	88.22	4.99%	12,764,459
Aug 20, 2026	77.09	86.86	73.89	84.03	84.03	11.40%	15,472,398
Aug 19, 2026	87.04	87.12	75.07	75.43	75.43	-15.10%	15,163,999
Aug 18, 2026	91.00	91.00	86.33	88.85	88.85	-1.97%	11,838,228
Aug 17, 2026	88.92	91.74	86.78	90.64	90.64	1.93%	10,611,752
Aug 14, 2026	90.17	92.17	87.70	88.92	88.92	-2.39%	10,305,406
Aug 13, 2026	88.71	93.66	87.00	91.10	91.10	2.72%	17,628,393
Aug 12, 2026	89.58	91.00	84.49	88.69	88.69	1.45%	21,211,937
Aug 11, 2026	72.06	87.42	72.06	87.42	87.42	20.00%	14,553,569
Aug 10, 2026	74.25	75.00	71.80	72.85	72.85	-1.49%	4,674,936
Aug 7, 2026	74.46	74.55	71.38	73.95	73.95	0.24%	6,701,286
Aug 6, 2026	72.48	75.30	71.53	73.77	73.77	-0.30%	5,972,843
Aug 5, 2026	70.80	74.94	70.24	73.99	73.99	4.77%	6,812,986
Aug 4, 2026	70.21	71.32	68.60	70.62	70.62	0.67%	5,849,105
Aug 3, 2026	72.00	74.50	69.50	70.15	70.15	-3.16%	6,424,549
Jul 31, 2026	67.38	72.78	66.88	72.44	72.44	14.04%	8,384,364
Jul 30, 2026	68.33	68.92	62.80	63.52	63.52	-7.20%	6,335,976
Jul 29, 2026	71.60	72.00	67.03	68.45	68.45	-3.13%	5,785,165
Jul 28, 2026	73.44	74.62	70.50	70.66	70.66	-4.38%	4,117,585
Jul 27, 2026	72.00	74.00	70.45	73.90	73.90	3.26%	4,504,235
Jul 24, 2026	74.71	75.55	71.44	71.57	71.57	-6.17%	5,851,026
Jul 23, 2026	74.44	79.15	73.80	76.28	76.28	1.34%	7,085,840
Jul 22, 2026	75.80	76.85	74.00	75.27	75.27	-1.68%	5,204,332