SHE:301599 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	32.53	37.40	32.53	37.00	37.00	13.15%	14,079,065
Sep 30, 2026	33.36	33.84	32.70	32.70	32.70	-1.45%	6,158,289
Sep 29, 2026	31.24	33.88	31.00	33.18	33.18	6.89%	7,944,077
Sep 28, 2026	32.60	32.60	30.78	31.04	31.04	-4.73%	2,574,444
Sep 24, 2026	32.91	33.28	32.58	32.58	32.58	-1.99%	1,895,417
Sep 23, 2026	33.14	33.57	32.92	33.24	33.24	0.24%	2,472,000
Sep 22, 2026	33.20	33.68	32.98	33.16	33.16	0.03%	2,495,900
Sep 21, 2026	33.50	33.97	33.03	33.30	33.15	-1.39%	3,372,811
Sep 18, 2026	31.70	33.94	31.70	33.77	33.62	6.13%	6,154,713
Sep 17, 2026	32.08	32.35	31.33	31.82	31.68	-1.12%	2,711,928
Sep 16, 2026	31.36	32.47	30.91	32.18	32.04	2.42%	3,506,200
Sep 15, 2026	30.58	31.95	30.58	31.42	31.28	2.35%	3,949,500
Sep 14, 2026	29.71	31.09	29.53	30.70	30.56	2.99%	3,084,319
Sep 11, 2026	30.16	30.16	29.21	29.81	29.68	-1.75%	2,365,402
Sep 10, 2026	30.70	30.88	30.21	30.34	30.20	-1.81%	1,760,891
Sep 9, 2026	31.35	31.66	30.79	30.90	30.76	-1.78%	2,119,601
Sep 8, 2026	32.18	32.26	31.37	31.46	31.32	-2.21%	2,586,915
Sep 7, 2026	32.10	32.47	32.05	32.17	32.03	0.22%	2,117,114
Sep 4, 2026	33.00	33.55	31.78	32.10	31.96	-1.38%	3,374,727
Sep 3, 2026	32.80	33.22	32.40	32.55	32.40	-0.46%	2,455,092
Sep 2, 2026	33.01	33.25	32.50	32.70	32.55	-2.68%	2,958,625
Sep 1, 2026	34.69	34.79	33.58	33.60	33.45	-3.14%	3,847,623
Aug 31, 2026	34.24	34.79	34.11	34.69	34.53	-0.34%	3,181,717
Aug 28, 2026	34.48	36.79	34.48	34.81	34.65	1.25%	6,028,408
Aug 27, 2026	33.79	34.47	33.35	34.38	34.23	1.54%	4,411,810
Aug 26, 2026	33.47	34.25	33.16	33.86	33.71	0.44%	4,512,214
Aug 25, 2026	34.70	35.17	32.93	33.71	33.56	-4.69%	7,159,773
Aug 24, 2026	33.57	37.56	33.50	35.37	35.21	3.79%	8,744,202
Aug 21, 2026	34.00	36.21	33.60	34.08	33.93	-1.53%	5,636,261
Aug 20, 2026	35.97	36.21	34.37	34.61	34.45	-1.95%	4,379,200
Aug 19, 2026	36.78	37.48	35.05	35.30	35.14	-7.06%	6,283,542
Aug 18, 2026	39.80	40.36	37.44	37.98	37.81	-4.91%	10,365,199
Aug 17, 2026	38.66	40.87	37.50	39.94	39.76	5.11%	13,796,799
Aug 14, 2026	34.52	39.35	34.35	38.00	37.83	9.38%	12,688,683
Aug 13, 2026	35.79	36.98	34.72	34.74	34.58	-2.31%	3,682,060
Aug 12, 2026	35.29	35.78	35.29	35.56	35.40	0.65%	2,159,780
Aug 11, 2026	35.00	35.88	34.74	35.33	35.17	0.28%	2,663,303
Aug 10, 2026	35.68	35.72	34.70	35.23	35.07	-1.07%	2,527,491
Aug 7, 2026	34.88	35.75	34.68	35.61	35.45	1.22%	3,025,015
Aug 6, 2026	34.92	35.98	34.86	35.18	35.02	-1.29%	3,826,735
Aug 5, 2026	34.15	35.75	33.94	35.64	35.48	3.45%	4,377,363
Aug 4, 2026	33.44	34.48	33.08	34.45	34.29	3.61%	3,472,862
Aug 3, 2026	32.84	33.37	32.68	33.25	33.10	1.13%	2,639,813
Jul 31, 2026	32.35	34.21	32.25	32.88	32.73	4.25%	4,372,087
Jul 30, 2026	32.97	33.09	31.37	31.54	31.40	-4.42%	3,499,027
Jul 29, 2026	32.77	33.30	32.32	33.00	32.85	-0.57%	3,413,465
Jul 28, 2026	33.54	35.18	32.86	33.19	33.04	-2.24%	3,841,091
Jul 27, 2026	33.08	34.07	32.68	33.95	33.80	3.95%	3,547,046
Jul 24, 2026	33.00	33.69	32.56	32.66	32.51	-3.29%	2,824,499
Jul 23, 2026	32.46	33.91	32.01	33.77	33.62	2.77%	4,267,301