SHE:301616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	36.01	36.66	35.31	35.40	35.40	-1.28%	710,800
Sep 29, 2026	35.73	36.24	35.42	35.86	35.86	0.28%	732,221
Sep 28, 2026	37.04	37.27	35.66	35.76	35.76	-2.51%	1,314,621
Sep 24, 2026	36.21	38.12	35.55	36.68	36.68	3.35%	1,785,968
Sep 23, 2026	35.15	35.63	35.15	35.49	35.49	0.48%	583,700
Sep 22, 2026	35.29	35.77	35.16	35.32	35.32	0.03%	474,300
Sep 21, 2026	34.98	35.85	34.64	35.31	35.31	1.49%	666,800
Sep 18, 2026	34.60	35.24	34.50	34.79	34.79	1.07%	500,200
Sep 17, 2026	33.96	34.67	33.60	34.42	34.42	0.85%	528,700
Sep 16, 2026	33.83	34.29	33.41	34.13	34.13	1.19%	329,600
Sep 15, 2026	34.35	34.86	33.71	33.73	33.73	-2.29%	557,700
Sep 14, 2026	34.32	35.07	34.15	34.52	34.52	0.49%	660,600
Sep 11, 2026	35.40	35.72	34.00	34.35	34.35	-4.10%	811,100
Sep 10, 2026	36.29	37.26	35.48	35.82	35.82	-0.86%	813,600
Sep 9, 2026	36.53	37.10	36.01	36.13	36.13	-1.09%	622,000
Sep 8, 2026	35.80	37.61	35.37	36.53	36.53	2.15%	1,345,372
Sep 7, 2026	35.42	35.99	35.32	35.76	35.76	0.22%	486,700
Sep 4, 2026	36.49	36.68	35.41	35.68	35.68	-0.36%	585,450
Sep 3, 2026	35.98	36.39	35.52	35.81	35.81	-0.72%	497,900
Sep 2, 2026	35.96	36.45	35.51	36.07	36.07	0.36%	460,300
Sep 1, 2026	35.77	36.17	35.66	35.94	35.94	0.34%	517,576
Aug 31, 2026	35.44	35.98	35.09	35.82	35.82	1.07%	516,124
Aug 28, 2026	35.22	35.83	35.01	35.44	35.44	1.23%	541,483
Aug 27, 2026	34.59	35.39	34.36	35.01	35.01	0.78%	518,932
Aug 26, 2026	35.51	35.58	34.50	34.74	34.74	-2.20%	526,600
Aug 25, 2026	34.45	35.55	34.06	35.52	35.52	2.96%	556,349
Aug 24, 2026	34.49	35.51	34.02	34.50	34.50	0.06%	384,000
Aug 21, 2026	34.30	34.73	33.87	34.48	34.48	-0.14%	340,800
Aug 20, 2026	33.90	34.70	33.85	34.53	34.53	2.22%	441,600
Aug 19, 2026	35.02	35.16	33.60	33.78	33.78	-4.31%	633,300
Aug 18, 2026	35.55	35.99	35.07	35.30	35.30	-0.81%	509,500
Aug 17, 2026	34.90	35.77	34.90	35.59	35.59	1.66%	638,900
Aug 14, 2026	35.68	35.68	34.83	35.01	35.01	-2.15%	633,208
Aug 13, 2026	36.37	36.37	35.10	35.78	35.78	0.34%	583,176
Aug 12, 2026	35.24	35.74	35.11	35.66	35.66	1.19%	602,258
Aug 11, 2026	35.49	35.50	34.80	35.24	35.24	-1.01%	504,800
Aug 10, 2026	34.99	35.70	34.88	35.60	35.60	1.60%	659,350
Aug 7, 2026	34.78	35.18	34.18	35.04	35.04	0.69%	616,088
Aug 6, 2026	34.75	35.08	34.14	34.80	34.80	0.06%	554,120
Aug 5, 2026	34.32	34.96	34.28	34.78	34.78	0.99%	666,700
Aug 4, 2026	34.40	34.76	34.29	34.44	34.44	0.06%	700,700
Aug 3, 2026	33.52	34.60	33.52	34.42	34.42	2.35%	572,500
Jul 31, 2026	33.19	34.29	33.18	33.63	33.63	2.69%	861,100
Jul 30, 2026	32.84	33.55	32.60	32.75	32.75	-1.27%	574,900
Jul 29, 2026	32.40	33.27	32.40	33.17	33.17	1.87%	605,500
Jul 28, 2026	32.85	33.58	32.00	32.56	32.56	-1.96%	735,800
Jul 27, 2026	32.10	34.60	31.55	33.21	33.21	3.49%	905,380
Jul 24, 2026	33.19	33.19	31.84	32.09	32.09	-2.31%	473,500
Jul 23, 2026	31.72	32.85	31.60	32.85	32.85	2.91%	647,900
Jul 22, 2026	32.79	32.79	31.40	31.92	31.92	-2.65%	776,094