SHE:301609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	30.39	30.55	30.07	30.13	30.13	0.20%	838,600
Sep 29, 2026	30.23	30.42	30.07	30.07	30.07	-0.30%	742,500
Sep 28, 2026	30.66	30.78	30.07	30.16	30.16	-1.60%	910,813
Sep 24, 2026	30.92	31.07	30.65	30.65	30.65	-0.94%	904,077
Sep 23, 2026	32.02	32.02	30.84	30.94	30.94	-3.16%	2,094,800
Sep 22, 2026	32.34	32.48	31.89	31.95	31.95	-0.90%	1,692,497
Sep 21, 2026	31.97	32.25	31.90	32.24	32.24	0.84%	1,472,390
Sep 18, 2026	31.65	32.20	31.49	31.97	31.97	1.69%	1,608,473
Sep 17, 2026	32.00	32.10	30.89	31.44	31.44	-1.32%	2,358,900
Sep 16, 2026	31.53	32.36	31.31	32.01	31.86	1.04%	1,812,495
Sep 15, 2026	32.30	33.11	31.66	31.68	31.53	-1.83%	2,695,473
Sep 14, 2026	32.94	33.40	31.90	32.27	32.12	-2.00%	2,874,852
Sep 11, 2026	31.57	33.25	31.21	32.93	32.78	3.07%	4,216,797
Sep 10, 2026	31.68	32.38	31.45	31.95	31.80	0.06%	1,662,439
Sep 9, 2026	32.05	32.43	31.81	31.93	31.78	-1.11%	1,642,376
Sep 8, 2026	31.80	32.33	31.68	32.29	32.14	1.41%	1,583,688
Sep 7, 2026	32.23	32.49	31.83	31.84	31.69	-1.30%	1,913,700
Sep 4, 2026	32.38	32.85	32.06	32.26	32.11	0.53%	2,132,919
Sep 3, 2026	32.70	32.96	32.08	32.09	31.94	-1.05%	1,546,277
Sep 2, 2026	32.57	32.72	32.03	32.43	32.28	-0.37%	1,314,900
Sep 1, 2026	32.28	32.74	32.16	32.55	32.40	0.65%	1,279,262
Aug 31, 2026	31.87	32.47	31.78	32.34	32.19	0.34%	1,412,800
Aug 28, 2026	32.10	32.77	32.10	32.23	32.08	-2.51%	2,003,065
Aug 27, 2026	33.07	33.20	32.66	33.06	32.91	-0.63%	1,745,330
Aug 26, 2026	33.20	33.60	32.90	33.27	33.11	0.06%	1,809,754
Aug 25, 2026	32.68	33.35	32.22	33.25	33.09	0.76%	1,915,137
Aug 24, 2026	32.43	33.00	32.19	33.00	32.85	2.23%	2,233,897
Aug 21, 2026	32.06	32.54	31.83	32.28	32.13	-1.25%	1,498,197
Aug 20, 2026	32.35	32.70	32.11	32.69	32.54	1.52%	1,649,483
Aug 19, 2026	33.50	33.50	32.03	32.20	32.05	-4.85%	3,048,160
Aug 18, 2026	34.80	34.81	33.57	33.84	33.68	-3.23%	3,590,718
Aug 17, 2026	35.27	35.27	34.10	34.97	34.81	-1.69%	3,771,933
Aug 14, 2026	37.34	38.35	35.40	35.57	35.40	-5.02%	6,124,800
Aug 13, 2026	35.40	37.51	34.90	37.45	37.27	6.33%	8,151,488
Aug 12, 2026	35.47	35.52	35.02	35.22	35.05	-0.76%	2,389,346
Aug 11, 2026	36.11	36.11	35.06	35.49	35.32	-1.85%	2,844,434
Aug 10, 2026	35.38	36.27	35.38	36.16	35.99	1.12%	3,851,234
Aug 7, 2026	35.77	36.03	34.63	35.76	35.59	-0.58%	4,222,226
Aug 6, 2026	37.02	37.02	35.35	35.97	35.80	-2.94%	4,853,339
Aug 5, 2026	36.80	37.24	36.70	37.06	36.89	-0.24%	4,744,410
Aug 4, 2026	37.35	37.65	36.61	37.15	36.98	-0.51%	6,703,477
Aug 3, 2026	36.41	38.67	35.80	37.34	37.17	2.58%	6,796,362
Jul 31, 2026	34.71	36.51	34.68	36.40	36.23	3.20%	4,335,395
Jul 30, 2026	37.40	37.60	34.91	35.27	35.10	-7.09%	6,721,457
Jul 29, 2026	36.30	38.33	35.59	37.96	37.78	2.62%	6,767,631
Jul 28, 2026	34.90	37.25	34.50	36.99	36.82	4.17%	6,261,035
Jul 27, 2026	33.60	36.50	33.18	35.51	35.34	4.07%	4,295,153
Jul 24, 2026	36.55	37.13	34.00	34.12	33.96	-10.84%	6,151,203
Jul 23, 2026	34.57	39.00	34.25	38.27	38.09	5.57%	8,410,549
Jul 22, 2026	33.51	37.59	33.13	36.25	36.08	3.90%	6,976,701