SHE:301608 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	52.60	57.49	52.06	52.10	52.10	-8.27%	3,612,416
Oct 26, 2026	54.51	58.42	54.51	56.80	56.80	1.46%	4,765,718
Oct 23, 2026	52.60	58.00	48.89	55.98	55.98	5.28%	5,187,707
Oct 22, 2026	55.84	56.49	53.17	53.17	53.17	-4.78%	3,364,500
Oct 21, 2026	57.49	57.76	54.45	55.84	55.84	-2.67%	4,893,878
Oct 20, 2026	53.34	59.20	53.00	57.37	57.37	6.77%	6,133,774
Oct 19, 2026	51.01	54.29	50.46	53.73	53.73	3.35%	3,527,613
Oct 16, 2026	52.50	53.29	50.70	51.99	51.99	0.37%	2,739,510
Oct 15, 2026	50.08	52.91	49.52	51.80	51.80	-1.13%	2,843,963
Oct 14, 2026	52.80	54.30	51.80	52.39	52.39	-0.44%	4,101,052
Oct 13, 2026	51.96	53.95	50.58	52.62	52.62	-1.03%	3,952,959
Oct 12, 2026	51.80	53.65	50.01	53.17	53.17	1.94%	4,575,734
Oct 9, 2026	50.96	53.63	49.49	52.16	52.16	1.62%	4,541,530
Oct 8, 2026	49.96	52.96	49.96	51.33	51.33	2.41%	2,693,696
Sep 30, 2026	51.25	51.58	49.89	50.12	50.12	-2.20%	1,726,135
Sep 29, 2026	50.00	52.10	49.20	51.25	51.25	2.09%	2,127,511
Sep 28, 2026	50.00	51.30	48.91	50.20	50.20	0.40%	2,402,497
Sep 24, 2026	51.60	52.00	49.88	50.00	50.00	-3.88%	2,357,518
Sep 23, 2026	50.51	52.50	48.34	52.02	52.02	4.75%	4,480,507
Sep 22, 2026	50.10	51.41	49.52	49.66	49.66	-0.12%	2,447,904
Sep 21, 2026	49.80	50.83	48.61	49.72	49.72	-1.07%	3,343,228
Sep 18, 2026	47.63	51.31	47.63	50.26	50.26	5.52%	3,869,456
Sep 17, 2026	47.71	48.96	46.71	47.63	47.63	-1.04%	3,549,303
Sep 16, 2026	46.58	48.75	45.16	48.13	48.13	6.25%	5,556,087
Sep 15, 2026	41.31	45.77	41.16	45.30	45.30	9.26%	4,579,863
Sep 14, 2026	41.00	42.23	40.94	41.46	41.46	1.27%	1,147,436
Sep 11, 2026	42.15	42.30	40.53	40.94	40.94	-3.47%	1,331,784
Sep 10, 2026	43.28	43.30	42.36	42.41	42.41	-2.01%	713,442
Sep 9, 2026	43.90	44.18	43.08	43.28	43.28	-1.66%	923,944
Sep 8, 2026	44.60	44.88	43.77	44.01	44.01	-1.32%	1,122,265
Sep 7, 2026	44.02	44.86	43.82	44.60	44.60	1.11%	1,177,697
Sep 4, 2026	44.98	45.92	43.70	44.11	44.11	-1.67%	1,764,074
Sep 3, 2026	45.40	45.88	44.52	45.20	44.86	-0.02%	1,069,550
Sep 2, 2026	45.00	45.51	44.07	45.21	44.87	-	1,428,041
Sep 1, 2026	45.88	46.80	44.83	45.21	44.87	-1.52%	1,902,181
Aug 31, 2026	44.37	46.10	44.13	45.91	45.57	2.94%	1,678,065
Aug 28, 2026	45.81	46.09	44.47	44.60	44.27	-2.64%	1,514,283
Aug 27, 2026	44.42	46.00	44.38	45.81	45.47	2.87%	1,564,779
Aug 26, 2026	44.90	45.29	43.90	44.53	44.20	-3.45%	2,133,403
Aug 25, 2026	45.57	46.55	45.01	46.12	45.77	1.54%	927,808
Aug 24, 2026	46.76	46.76	44.71	45.42	45.08	-2.84%	962,196
Aug 21, 2026	47.00	47.00	45.55	46.75	46.40	0.80%	1,050,565
Aug 20, 2026	45.90	47.87	45.60	46.38	46.03	1.73%	1,295,015
Aug 19, 2026	47.69	47.90	45.11	45.59	45.25	-5.63%	1,457,153
Aug 18, 2026	48.20	48.42	47.00	48.31	47.95	-0.39%	1,257,220
Aug 17, 2026	47.70	48.61	47.70	48.50	48.14	1.42%	1,561,630
Aug 14, 2026	46.41	47.88	46.41	47.82	47.46	2.84%	1,605,022
Aug 13, 2026	47.53	48.75	46.50	46.50	46.15	-1.80%	1,851,998
Aug 12, 2026	46.07	47.53	46.04	47.35	46.99	2.78%	1,558,884
Aug 11, 2026	46.43	47.15	45.53	46.07	45.72	-0.75%	1,508,186