SHE:301567 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	38.59	38.88	37.85	38.23	38.23	-0.91%	1,033,000
Sep 23, 2026	38.05	39.30	38.05	38.58	38.58	0.89%	1,184,300
Sep 22, 2026	37.05	38.44	37.05	38.24	38.24	2.36%	1,407,997
Sep 21, 2026	35.36	37.57	35.18	37.36	37.36	6.23%	1,493,500
Sep 18, 2026	34.99	35.53	34.89	35.17	35.17	1.06%	836,696
Sep 17, 2026	35.00	35.14	33.93	34.80	34.80	0.46%	809,100
Sep 16, 2026	34.39	34.73	33.70	34.64	34.64	1.52%	1,032,793
Sep 15, 2026	34.85	35.57	34.01	34.12	34.12	-3.21%	1,131,100
Sep 14, 2026	34.84	35.66	33.22	35.25	35.25	3.37%	1,251,100
Sep 11, 2026	34.69	34.69	33.11	34.10	34.10	-1.79%	1,067,300
Sep 10, 2026	35.37	35.37	34.66	34.72	34.72	-2.17%	960,200
Sep 9, 2026	36.00	36.00	35.17	35.49	35.49	-1.20%	1,015,200
Sep 8, 2026	36.45	36.82	35.70	35.92	35.92	-1.56%	1,056,800
Sep 7, 2026	36.96	37.60	36.37	36.49	36.49	-1.14%	1,406,200
Sep 4, 2026	36.82	38.14	36.56	36.91	36.91	0.35%	1,739,796
Sep 3, 2026	37.70	39.98	36.66	36.78	36.78	-3.11%	2,530,298
Sep 2, 2026	37.90	39.35	37.30	37.96	37.96	2.32%	3,009,744
Sep 1, 2026	37.13	37.18	36.41	37.10	37.10	-0.08%	882,700
Aug 31, 2026	35.88	37.16	35.59	37.13	37.13	3.02%	985,730
Aug 28, 2026	36.16	36.80	35.90	36.04	36.04	-0.33%	600,020
Aug 27, 2026	35.70	36.50	35.62	36.16	36.16	0.75%	779,110
Aug 26, 2026	36.06	36.63	35.25	35.89	35.89	-2.84%	1,229,180
Aug 25, 2026	34.85	37.08	34.85	36.94	36.94	4.85%	1,239,887
Aug 24, 2026	35.79	36.40	34.77	35.23	35.23	-1.59%	929,049
Aug 21, 2026	35.51	36.07	34.91	35.80	35.80	-0.61%	914,462
Aug 20, 2026	36.26	36.62	35.62	36.02	36.02	1.61%	813,537
Aug 19, 2026	37.18	37.28	35.45	35.45	35.45	-5.42%	947,500
Aug 18, 2026	36.58	37.56	36.02	37.48	37.48	2.26%	1,394,288
Aug 17, 2026	35.66	36.87	35.34	36.65	36.65	2.95%	1,362,568
Aug 14, 2026	35.59	36.14	35.10	35.60	35.60	0.14%	1,019,868
Aug 13, 2026	36.72	37.30	35.52	35.55	35.55	-2.90%	1,369,425
Aug 12, 2026	35.70	36.72	35.70	36.61	36.61	2.55%	1,487,892
Aug 11, 2026	34.55	36.50	34.30	35.70	35.70	1.80%	1,421,775
Aug 10, 2026	34.14	35.48	33.66	35.07	35.07	2.54%	1,085,400
Aug 7, 2026	33.76	34.28	33.04	34.20	34.20	1.27%	963,800
Aug 6, 2026	32.10	33.94	32.10	33.77	33.77	1.59%	1,242,850
Aug 5, 2026	32.80	33.49	32.62	33.24	33.24	0.91%	1,025,900
Aug 4, 2026	32.84	33.20	32.47	32.94	32.94	1.54%	902,000
Aug 3, 2026	31.66	32.50	31.62	32.44	32.44	2.50%	1,038,200
Jul 31, 2026	30.80	32.25	30.80	31.65	31.65	3.67%	1,192,176
Jul 30, 2026	31.58	32.01	30.40	30.53	30.53	-3.32%	999,713
Jul 29, 2026	30.83	31.81	30.83	31.58	31.58	1.45%	918,930
Jul 28, 2026	30.67	31.92	30.64	31.13	31.13	0.16%	786,200
Jul 27, 2026	29.50	31.18	29.46	31.08	31.08	4.05%	1,028,500
Jul 24, 2026	30.00	30.25	29.30	29.87	29.87	-1.58%	841,000
Jul 23, 2026	29.19	30.44	29.19	30.35	30.35	1.88%	849,700
Jul 22, 2026	29.85	30.51	29.33	29.79	29.79	-0.93%	1,090,000
Jul 21, 2026	30.40	30.49	27.95	30.07	30.07	-0.43%	1,561,300
Jul 20, 2026	31.61	32.99	29.52	30.20	30.20	-4.97%	1,592,600
Jul 17, 2026	33.66	34.00	31.51	31.78	31.78	-5.59%	1,341,700