SHE:301584 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	17.99	18.99	17.99	18.53	18.53	3.35%	3,321,662
Sep 29, 2026	18.30	18.30	17.90	17.93	17.93	-1.91%	2,688,404
Sep 28, 2026	19.48	19.48	18.27	18.28	18.28	-7.26%	3,672,769
Sep 24, 2026	19.85	19.99	19.64	19.71	19.71	-0.71%	1,457,938
Sep 23, 2026	20.13	20.14	19.78	19.85	19.85	-1.39%	1,420,747
Sep 22, 2026	20.41	20.44	20.05	20.13	20.13	-1.37%	1,881,333
Sep 21, 2026	20.07	20.71	20.07	20.51	20.41	2.55%	2,544,800
Sep 18, 2026	19.53	20.10	19.48	20.00	19.90	2.99%	2,124,403
Sep 17, 2026	19.35	19.57	19.32	19.42	19.33	-0.31%	1,041,127
Sep 16, 2026	19.70	19.70	19.33	19.48	19.39	-0.31%	1,094,244
Sep 15, 2026	19.65	19.77	19.50	19.54	19.44	-0.86%	869,456
Sep 14, 2026	19.30	19.73	19.30	19.71	19.61	1.03%	1,006,353
Sep 11, 2026	20.05	20.21	19.41	19.51	19.41	-3.32%	1,695,815
Sep 10, 2026	20.53	20.59	20.13	20.18	20.08	-1.61%	1,116,300
Sep 9, 2026	21.25	21.25	20.50	20.51	20.41	-3.44%	1,887,284
Sep 8, 2026	20.95	21.26	20.95	21.24	21.14	0.85%	1,447,000
Sep 7, 2026	20.80	21.14	20.71	21.06	20.96	1.20%	1,207,857
Sep 4, 2026	20.99	21.19	20.69	20.81	20.71	-0.34%	1,338,001
Sep 3, 2026	21.25	21.32	20.79	20.88	20.78	-1.14%	1,639,574
Sep 2, 2026	21.40	21.46	21.08	21.12	21.02	-1.77%	1,323,600
Sep 1, 2026	21.39	21.50	21.22	21.50	21.40	0.42%	1,729,447
Aug 31, 2026	21.50	21.66	21.20	21.41	21.31	-1.47%	1,621,834
Aug 28, 2026	21.80	22.06	21.60	21.73	21.62	-0.91%	1,901,285
Aug 27, 2026	21.46	21.95	21.44	21.93	21.82	1.72%	1,925,500
Aug 26, 2026	21.74	21.98	21.47	21.56	21.45	-0.96%	1,983,934
Aug 25, 2026	21.15	21.80	21.03	21.77	21.66	2.11%	2,255,495
Aug 24, 2026	21.89	22.18	21.20	21.32	21.22	-3.31%	2,589,188
Aug 21, 2026	22.98	23.09	21.96	22.05	21.94	-5.36%	4,736,666
Aug 20, 2026	23.20	23.92	23.02	23.30	23.19	1.97%	4,427,377
Aug 19, 2026	23.33	23.78	22.77	22.85	22.74	-3.51%	4,784,055
Aug 18, 2026	23.95	24.40	23.58	23.68	23.56	-2.15%	5,333,820
Aug 17, 2026	24.14	24.67	23.68	24.20	24.08	-1.22%	7,313,879
Aug 14, 2026	23.30	24.57	23.00	24.50	24.38	3.64%	9,956,992
Aug 13, 2026	23.09	24.19	22.58	23.64	23.52	2.38%	8,144,884
Aug 12, 2026	23.06	23.78	23.00	23.09	22.98	-1.24%	5,281,883
Aug 11, 2026	23.53	24.21	23.28	23.38	23.27	-0.93%	6,813,578
Aug 10, 2026	23.03	24.81	23.03	23.60	23.48	2.52%	10,106,186
Aug 7, 2026	23.56	23.65	22.75	23.02	22.91	-3.88%	9,410,088
Aug 6, 2026	22.05	24.00	21.75	23.95	23.83	8.03%	12,672,276
Aug 5, 2026	22.01	22.28	21.98	22.17	22.06	-	2,891,978
Aug 4, 2026	21.98	22.47	21.91	22.17	22.06	0.86%	3,249,678
Aug 3, 2026	21.90	22.15	21.76	21.98	21.87	-0.27%	3,021,100
Jul 31, 2026	20.94	22.15	20.91	22.04	21.93	5.10%	5,065,094
Jul 30, 2026	20.89	21.52	20.77	20.97	20.87	-0.24%	3,300,494
Jul 29, 2026	21.10	21.38	20.66	21.02	20.92	-0.43%	2,827,500
Jul 28, 2026	21.10	21.80	20.94	21.11	21.01	-0.75%	3,322,976
Jul 27, 2026	19.91	21.83	19.91	21.27	21.17	5.82%	4,740,132
Jul 24, 2026	21.02	21.44	20.05	20.10	20.00	-6.34%	4,092,653
Jul 23, 2026	21.00	21.59	20.76	21.46	21.36	-0.46%	4,274,928
Jul 22, 2026	21.93	22.54	21.23	21.56	21.45	-3.10%	6,269,675