SHE:301560 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	32.57	33.74	31.08	31.26	31.26	-6.13%	3,611,317
Oct 29, 2026	34.54	35.99	33.24	33.30	33.30	-3.81%	4,306,412
Oct 28, 2026	33.85	35.09	32.01	34.62	34.62	0.93%	6,420,034
Oct 27, 2026	36.29	36.61	34.20	34.30	34.30	-6.41%	5,141,883
Oct 26, 2026	37.76	38.39	36.31	36.65	36.65	-2.58%	4,308,791
Oct 23, 2026	37.88	38.64	34.81	37.62	37.62	-1.70%	6,784,868
Oct 22, 2026	37.14	40.40	37.14	38.27	38.27	2.30%	7,264,723
Oct 21, 2026	38.75	38.80	36.30	37.41	37.41	-1.97%	4,894,300
Oct 20, 2026	37.64	38.99	37.36	38.16	38.16	-0.42%	3,903,314
Oct 19, 2026	36.45	38.80	34.56	38.32	38.32	3.79%	5,614,523
Oct 16, 2026	37.70	37.70	36.04	36.92	36.92	0.46%	4,043,800
Oct 15, 2026	34.43	37.96	34.43	36.75	36.75	-1.13%	5,793,506
Oct 14, 2026	39.10	40.11	36.52	37.17	37.17	-3.03%	6,990,243
Oct 13, 2026	36.88	39.81	35.63	38.33	38.33	2.90%	7,761,079
Oct 12, 2026	39.89	39.90	37.10	37.25	37.25	-6.71%	7,197,401
Oct 9, 2026	39.34	40.50	35.13	39.93	39.93	4.34%	11,795,560
Oct 8, 2026	37.50	38.98	35.98	38.27	38.27	1.08%	11,259,609
Sep 30, 2026	34.45	39.00	34.42	37.86	37.86	11.75%	16,020,984
Sep 29, 2026	28.91	33.88	28.13	33.88	33.88	20.01%	14,237,697
Sep 28, 2026	29.95	30.00	27.02	28.23	28.23	-3.39%	10,479,129
Sep 24, 2026	26.08	31.60	25.87	29.22	29.22	10.98%	14,006,074
Sep 23, 2026	24.96	26.93	24.95	26.33	26.33	7.03%	6,571,766
Sep 22, 2026	24.43	25.00	24.30	24.60	24.60	0.99%	1,932,499
Sep 21, 2026	23.82	24.54	23.60	24.36	24.36	2.78%	1,590,544
Sep 18, 2026	23.13	23.88	23.13	23.70	23.70	2.33%	1,925,205
Sep 17, 2026	22.30	23.32	22.07	23.16	23.16	2.84%	1,868,084
Sep 16, 2026	22.35	22.73	22.05	22.52	22.52	0.31%	1,461,600
Sep 15, 2026	22.95	23.23	22.45	22.45	22.45	-2.09%	1,625,500
Sep 14, 2026	22.66	23.37	22.49	22.93	22.93	1.19%	1,292,700
Sep 11, 2026	23.51	23.51	22.31	22.66	22.66	-4.10%	1,601,889
Sep 10, 2026	23.85	24.00	23.61	23.63	23.63	-1.95%	1,200,420
Sep 9, 2026	24.90	24.91	23.97	24.10	24.10	-2.11%	1,968,800
Sep 8, 2026	24.44	24.80	24.13	24.62	24.62	0.29%	2,066,300
Sep 7, 2026	24.65	24.94	24.29	24.55	24.55	-0.97%	2,794,584
Sep 4, 2026	25.21	25.85	24.65	24.79	24.79	-1.70%	4,755,000
Sep 3, 2026	24.37	25.98	23.91	25.22	25.22	3.70%	5,665,949
Sep 2, 2026	23.46	24.88	23.19	24.32	24.32	3.18%	2,620,497
Sep 1, 2026	23.85	23.85	23.20	23.57	23.57	-0.46%	1,824,700
Aug 31, 2026	23.01	23.95	22.81	23.68	23.68	2.60%	1,560,893
Aug 28, 2026	22.74	23.46	22.74	23.08	23.08	0.39%	1,560,689
Aug 27, 2026	22.32	23.15	22.32	22.99	22.99	1.14%	1,464,789
Aug 26, 2026	23.03	23.29	22.50	22.73	22.73	-1.30%	1,162,300
Aug 25, 2026	22.32	23.16	22.01	23.03	23.03	3.27%	1,253,140
Aug 24, 2026	22.65	22.98	22.02	22.30	22.30	-1.50%	1,242,700
Aug 21, 2026	22.49	22.74	21.88	22.64	22.64	0.13%	1,146,308
Aug 20, 2026	22.57	22.84	22.11	22.61	22.61	0.94%	1,455,760
Aug 19, 2026	23.66	23.72	22.23	22.40	22.40	-6.28%	1,740,700
Aug 18, 2026	23.80	24.00	23.42	23.90	23.90	0.08%	1,249,616
Aug 17, 2026	23.96	24.08	23.57	23.88	23.88	0.63%	1,695,162
Aug 14, 2026	23.64	23.96	23.50	23.73	23.73	-0.38%	1,302,203