SHE:301586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	27.10	27.10	25.65	25.88	25.88	-1.71%	961,600
Nov 3, 2026	26.47	27.88	26.12	26.33	26.33	-1.50%	1,690,930
Nov 2, 2026	26.00	26.91	25.06	26.73	26.73	2.61%	1,908,033
Oct 30, 2026	27.10	27.90	25.97	26.05	26.05	-6.66%	2,765,461
Oct 29, 2026	27.50	28.84	27.02	27.91	27.91	0.14%	2,673,246
Oct 28, 2026	26.98	28.17	26.51	27.87	27.87	2.50%	2,595,643
Oct 27, 2026	29.29	29.70	27.13	27.19	27.19	-7.58%	3,301,245
Oct 26, 2026	30.25	30.67	28.99	29.42	29.42	-3.26%	2,531,421
Oct 23, 2026	29.60	30.57	27.31	30.41	30.41	1.71%	4,199,144
Oct 22, 2026	31.24	31.40	29.88	29.90	29.90	-4.78%	3,221,470
Oct 21, 2026	31.24	31.80	30.82	31.40	31.40	0.67%	4,065,000
Oct 20, 2026	31.60	31.97	30.78	31.19	31.19	-0.32%	4,760,688
Oct 19, 2026	32.24	33.00	31.15	31.29	31.29	-5.18%	8,650,168
Oct 16, 2026	27.70	33.00	27.56	33.00	33.00	20.00%	7,368,345
Oct 15, 2026	28.00	28.09	27.26	27.50	27.50	-3.71%	1,084,400
Oct 14, 2026	28.92	29.58	28.51	28.56	28.56	-1.04%	1,149,493
Oct 13, 2026	27.90	29.26	27.51	28.86	28.86	2.05%	1,162,486
Oct 12, 2026	28.60	28.78	28.00	28.28	28.28	-0.95%	679,578
Oct 9, 2026	28.87	28.87	27.55	28.55	28.55	-1.11%	1,088,900
Oct 8, 2026	28.92	29.60	28.43	28.87	28.87	-0.45%	883,915
Sep 30, 2026	29.47	29.50	28.80	29.00	29.00	-1.06%	571,715
Sep 29, 2026	28.79	29.46	28.60	29.31	29.31	0.86%	859,900
Sep 28, 2026	29.46	29.46	28.77	29.06	29.06	-1.72%	869,850
Sep 24, 2026	29.86	30.03	29.43	29.57	29.57	-0.77%	636,036
Sep 23, 2026	29.85	30.10	29.50	29.80	29.80	-0.17%	499,300
Sep 22, 2026	30.18	30.26	29.71	29.85	29.85	-0.33%	743,300
Sep 21, 2026	29.14	30.07	29.00	29.95	29.95	2.89%	876,915
Sep 18, 2026	29.16	29.42	28.87	29.11	29.11	0.41%	634,300
Sep 17, 2026	28.42	28.99	28.07	28.99	28.99	1.01%	912,699
Sep 16, 2026	28.22	28.96	28.00	28.70	28.70	1.34%	849,000
Sep 15, 2026	29.08	29.08	28.32	28.32	28.32	-2.61%	853,500
Sep 14, 2026	29.32	29.84	28.60	29.08	29.08	-1.66%	1,139,300
Sep 11, 2026	29.80	30.38	29.00	29.57	29.57	-2.67%	1,528,800
Sep 10, 2026	31.82	31.82	30.38	30.38	30.38	-1.59%	1,130,952
Sep 9, 2026	30.76	31.50	30.54	30.87	30.87	0.32%	1,137,955
Sep 8, 2026	30.69	30.88	30.24	30.77	30.77	1.12%	840,015
Sep 7, 2026	30.84	31.31	30.28	30.43	30.43	-1.36%	1,224,580
Sep 4, 2026	30.80	31.79	30.72	30.85	30.85	0.16%	1,120,107
Sep 3, 2026	32.00	32.00	30.61	30.80	30.80	-3.75%	1,645,500
Sep 2, 2026	31.32	32.10	30.93	32.00	32.00	1.78%	1,619,900
Sep 1, 2026	30.88	31.80	30.59	31.44	31.44	1.52%	1,711,775
Aug 31, 2026	29.61	31.17	29.23	30.97	30.97	3.93%	2,231,598
Aug 28, 2026	30.68	30.76	29.38	29.80	29.80	-5.00%	1,719,700
Aug 27, 2026	31.00	31.54	30.59	31.37	31.37	1.29%	673,498
Aug 26, 2026	31.83	31.83	30.71	30.97	30.97	-1.12%	641,500
Aug 25, 2026	30.48	31.47	30.38	31.32	31.32	1.82%	662,454
Aug 24, 2026	31.42	31.52	30.32	30.76	30.76	-1.50%	568,400
Aug 21, 2026	31.01	31.32	30.62	31.23	31.23	-0.06%	499,712
Aug 20, 2026	31.00	31.46	30.66	31.25	31.25	1.86%	575,800
Aug 19, 2026	31.52	31.90	30.43	30.68	30.68	-3.73%	873,300