SHE:301585 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	27.66	28.24	27.38	27.57	27.57	-0.40%	537,610
Sep 30, 2026	27.96	27.96	27.47	27.68	27.68	-0.04%	363,300
Sep 29, 2026	28.00	28.05	27.57	27.69	27.69	-0.72%	439,430
Sep 28, 2026	28.48	28.49	27.56	27.89	27.89	-1.66%	578,439
Sep 24, 2026	28.60	28.73	28.18	28.36	28.36	-0.46%	425,618
Sep 23, 2026	28.69	28.74	28.41	28.49	28.49	-0.70%	523,660
Sep 22, 2026	29.00	29.20	28.57	28.69	28.69	-1.31%	658,690
Sep 21, 2026	28.88	29.66	28.56	29.07	29.07	1.08%	963,633
Sep 18, 2026	28.80	29.10	28.44	28.76	28.76	0.77%	997,178
Sep 17, 2026	28.19	28.65	27.90	28.54	28.54	1.42%	666,740
Sep 16, 2026	27.72	28.25	27.43	28.14	28.14	1.15%	585,970
Sep 15, 2026	28.45	28.45	27.51	27.82	27.82	0.04%	654,780
Sep 14, 2026	27.40	28.41	27.37	27.81	27.81	0.11%	520,150
Sep 11, 2026	28.00	28.00	27.10	27.78	27.78	-0.79%	703,690
Sep 10, 2026	28.54	28.54	27.79	28.00	28.00	-1.34%	584,180
Sep 9, 2026	28.65	28.85	28.26	28.38	28.38	-0.94%	803,730
Sep 8, 2026	27.98	29.09	27.72	28.65	28.65	2.84%	1,832,110
Sep 7, 2026	28.34	28.69	27.77	27.86	27.86	-0.36%	869,530
Sep 4, 2026	28.00	28.80	27.89	27.96	27.96	0.07%	1,413,210
Sep 3, 2026	28.15	28.45	27.62	27.94	27.94	-0.68%	893,644
Sep 2, 2026	27.75	28.50	27.51	28.13	28.13	1.04%	1,312,480
Sep 1, 2026	26.68	28.18	26.67	27.84	27.84	4.23%	1,557,494
Aug 31, 2026	26.47	26.78	26.16	26.71	26.71	1.06%	665,860
Aug 28, 2026	26.28	26.68	26.24	26.43	26.43	0.30%	576,713
Aug 27, 2026	26.32	26.46	26.03	26.35	26.35	-	637,065
Aug 26, 2026	26.65	27.10	26.19	26.35	26.35	-0.42%	901,860
Aug 25, 2026	26.82	26.82	25.90	26.46	26.46	-0.90%	754,700
Aug 24, 2026	27.00	27.10	26.25	26.70	26.70	-0.74%	554,470
Aug 21, 2026	26.28	27.14	25.95	26.90	26.90	1.32%	886,902
Aug 20, 2026	26.58	26.99	26.50	26.55	26.55	-0.04%	718,950
Aug 19, 2026	27.34	27.49	26.41	26.56	26.56	-3.45%	711,920
Aug 18, 2026	27.82	27.91	27.32	27.51	27.51	-1.08%	704,190
Aug 17, 2026	27.60	28.11	27.34	27.81	27.81	1.05%	823,910
Aug 14, 2026	27.70	27.80	27.11	27.52	27.52	-0.65%	1,030,146
Aug 13, 2026	28.01	28.40	27.68	27.70	27.70	-0.89%	1,753,179
Aug 12, 2026	27.47	28.87	27.20	27.95	27.95	1.56%	2,708,952
Aug 11, 2026	27.88	28.40	27.28	27.52	27.52	-1.33%	2,134,890
Aug 10, 2026	25.55	27.99	25.48	27.89	27.89	8.48%	4,016,781
Aug 7, 2026	25.60	25.77	25.21	25.71	25.71	0.27%	732,870
Aug 6, 2026	25.77	25.88	25.29	25.64	25.64	-0.47%	642,643
Aug 5, 2026	25.59	25.79	25.40	25.76	25.76	0.66%	780,520
Aug 4, 2026	25.54	25.70	25.32	25.59	25.59	0.20%	601,160
Aug 3, 2026	25.35	25.84	25.35	25.54	25.54	0.75%	657,920
Jul 31, 2026	25.10	25.37	25.10	25.35	25.35	2.14%	698,350
Jul 30, 2026	25.21	25.30	24.73	24.82	24.82	-2.01%	659,012
Jul 29, 2026	24.70	25.85	24.65	25.33	25.33	2.14%	978,455
Jul 28, 2026	25.00	25.26	24.53	24.80	24.80	0.69%	740,930
Jul 27, 2026	24.00	24.80	24.00	24.63	24.63	3.05%	718,653
Jul 24, 2026	24.80	24.89	23.90	23.90	23.90	-4.13%	809,920
Jul 23, 2026	24.33	24.94	24.33	24.93	24.93	1.76%	741,700