SHE:301550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	130.02	141.17	123.00	127.15	127.15	-3.60%	12,010,533
Oct 29, 2026	130.56	135.82	128.28	131.90	131.90	-1.12%	9,541,042
Oct 28, 2026	118.59	139.80	118.46	133.39	133.39	13.81%	17,482,682
Oct 27, 2026	117.49	120.75	115.00	117.20	117.20	0.09%	10,538,822
Oct 26, 2026	119.97	124.88	116.64	117.10	117.10	-3.87%	12,445,592
Oct 23, 2026	108.97	124.97	106.88	121.81	121.81	9.75%	17,264,057
Oct 22, 2026	113.00	119.09	110.00	110.99	110.99	-0.58%	12,780,306
Oct 21, 2026	112.49	114.50	110.52	111.64	111.64	-1.01%	11,335,280
Oct 20, 2026	100.70	116.78	99.34	112.78	112.78	12.03%	17,914,918
Oct 19, 2026	89.00	102.45	86.62	100.67	100.67	13.98%	13,351,735
Oct 16, 2026	93.99	94.40	87.88	88.32	88.32	-3.92%	6,772,919
Oct 15, 2026	90.01	96.14	90.01	91.92	91.92	-2.77%	6,119,154
Oct 14, 2026	98.70	99.00	93.01	94.54	94.54	-5.38%	6,663,229
Oct 13, 2026	97.00	102.51	95.60	99.92	99.92	0.24%	8,640,740
Oct 12, 2026	102.00	102.00	97.15	99.68	99.68	-3.50%	8,985,773
Oct 9, 2026	95.50	104.98	92.33	103.30	103.30	7.09%	12,337,751
Oct 8, 2026	100.18	100.74	95.50	96.46	96.46	-3.75%	10,434,324
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