SHE:301555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	34.90	35.09	32.90	34.00	34.00	-2.58%	1,747,286
Oct 8, 2026	35.36	35.78	34.46	34.90	34.90	-0.60%	1,740,399
Sep 30, 2026	35.70	36.10	34.88	35.11	35.11	-1.49%	1,524,888
Sep 29, 2026	35.78	36.24	35.00	35.64	35.64	-0.03%	1,423,346
Sep 28, 2026	36.93	36.96	35.43	35.65	35.65	-2.86%	1,922,800
Sep 24, 2026	38.00	38.01	36.63	36.70	36.70	-4.08%	2,733,884
Sep 23, 2026	36.70	38.86	36.39	38.26	38.26	4.00%	3,241,387
Sep 22, 2026	36.26	36.93	36.04	36.79	36.79	1.55%	1,873,564
Sep 21, 2026	35.85	36.68	35.72	36.23	36.23	1.06%	1,412,559
Sep 18, 2026	35.73	36.00	35.45	35.85	35.85	0.99%	1,403,757
Sep 17, 2026	35.00	35.66	34.73	35.50	35.50	0.28%	1,571,277
Sep 16, 2026	34.26	35.52	33.85	35.40	35.40	3.18%	1,709,013
Sep 15, 2026	34.34	34.90	33.90	34.31	34.31	-0.09%	1,036,185
Sep 14, 2026	33.64	34.58	32.78	34.34	34.34	2.23%	1,105,400
Sep 11, 2026	33.93	34.20	32.63	33.59	33.59	-1.98%	1,624,200
Sep 10, 2026	34.73	34.78	34.00	34.27	34.27	-1.55%	1,241,070
Sep 9, 2026	34.80	35.05	34.22	34.81	34.81	0.52%	1,165,820
Sep 8, 2026	34.86	35.05	34.30	34.63	34.63	-0.63%	1,105,760
Sep 7, 2026	34.37	35.08	34.10	34.85	34.85	1.01%	1,282,000
Sep 4, 2026	35.58	35.80	34.26	34.50	34.50	-1.79%	1,954,363
Sep 3, 2026	35.70	36.08	34.86	35.13	35.13	-0.43%	1,708,022
Sep 2, 2026	35.04	35.76	34.89	35.28	35.28	-1.01%	1,619,480
Sep 1, 2026	36.20	36.30	35.52	35.64	35.64	-1.38%	2,374,411
Aug 31, 2026	34.49	36.39	34.00	36.14	36.14	4.03%	3,645,620
Aug 28, 2026	34.00	35.34	33.61	34.74	34.74	2.42%	3,050,936
Aug 27, 2026	33.97	34.37	33.61	33.92	33.92	0.83%	3,902,882
Aug 26, 2026	35.86	37.43	33.53	33.64	33.64	3.54%	5,478,830
Aug 25, 2026	30.59	32.80	30.00	32.49	32.49	6.66%	3,007,089
Aug 24, 2026	31.00	31.14	30.00	30.46	30.46	-1.74%	1,571,600
Aug 21, 2026	30.46	31.19	29.88	31.00	31.00	1.24%	1,306,000
Aug 20, 2026	30.68	31.27	30.45	30.62	30.62	0.79%	1,378,269
Aug 19, 2026	32.06	32.06	30.21	30.38	30.38	-5.71%	2,352,900
Aug 18, 2026	32.50	32.79	31.84	32.22	32.22	-1.29%	1,535,273
Aug 17, 2026	32.70	32.88	31.88	32.64	32.64	1.40%	2,077,400
Aug 14, 2026	31.39	32.30	30.87	32.19	32.19	3.74%	2,109,888
Aug 13, 2026	31.84	31.89	31.03	31.03	31.03	-1.65%	1,451,933
Aug 12, 2026	30.99	31.85	30.88	31.55	31.55	1.58%	1,321,692
Aug 11, 2026	31.49	31.54	30.88	31.06	31.06	-1.30%	1,349,100
Aug 10, 2026	31.21	31.56	30.48	31.47	31.47	1.12%	1,654,000
Aug 7, 2026	30.60	31.25	29.99	31.12	31.12	1.20%	1,773,524
Aug 6, 2026	30.43	30.99	30.12	30.75	30.75	0.85%	1,775,200
Aug 5, 2026	30.00	30.79	29.65	30.49	30.49	1.63%	2,124,198
Aug 4, 2026	29.16	30.00	28.91	30.00	30.00	3.70%	2,173,973
Aug 3, 2026	28.50	28.95	28.08	28.93	28.93	2.63%	1,735,311
Jul 31, 2026	27.90	28.75	27.65	28.19	28.19	3.98%	2,217,627
Jul 30, 2026	27.98	28.42	26.85	27.11	27.11	-4.41%	2,365,260
Jul 29, 2026	28.20	28.57	27.47	28.36	28.36	-0.39%	2,205,892
Jul 28, 2026	28.48	29.67	28.30	28.47	28.47	-1.35%	1,944,956
Jul 27, 2026	28.09	29.10	27.79	28.86	28.86	2.74%	2,026,454
Jul 24, 2026	28.50	28.69	27.97	28.09	28.09	-2.40%	1,551,552