SHE:301618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	30.47	30.76	29.58	30.56	30.56	0.23%	1,196,772
Oct 8, 2026	29.90	31.22	29.85	30.49	30.49	2.04%	1,142,536
Sep 30, 2026	30.31	30.65	29.81	29.88	29.88	-1.52%	630,460
Sep 29, 2026	29.80	30.86	29.80	30.34	30.34	1.03%	623,540
Sep 28, 2026	30.70	31.32	29.92	30.03	30.03	-2.37%	668,461
Sep 24, 2026	31.21	31.24	30.70	30.76	30.76	-1.41%	642,305
Sep 23, 2026	31.27	31.50	31.02	31.28	31.20	0.03%	545,560
Sep 22, 2026	31.39	31.52	31.12	31.27	31.19	0.39%	887,084
Sep 21, 2026	30.66	31.28	30.65	31.15	31.07	0.68%	926,880
Sep 18, 2026	30.34	31.28	30.33	30.94	30.86	2.45%	1,146,503
Sep 17, 2026	30.35	30.63	30.07	30.20	30.12	-1.05%	633,816
Sep 16, 2026	30.07	30.57	29.74	30.52	30.44	2.11%	943,367
Sep 15, 2026	30.20	30.58	29.86	29.89	29.81	-0.80%	810,932
Sep 14, 2026	29.75	30.47	29.63	30.13	30.05	1.28%	849,679
Sep 11, 2026	30.33	30.49	29.40	29.75	29.67	-2.11%	842,141
Sep 10, 2026	30.90	30.93	30.36	30.39	30.31	-1.87%	711,374
Sep 9, 2026	31.35	31.47	30.81	30.97	30.89	-1.21%	799,840
Sep 8, 2026	31.80	31.80	31.15	31.35	31.27	-0.98%	992,300
Sep 7, 2026	31.52	31.89	31.23	31.66	31.58	0.54%	670,732
Sep 4, 2026	32.20	32.49	31.40	31.49	31.41	-1.84%	1,102,916
Sep 3, 2026	32.65	33.16	32.02	32.08	32.00	-1.32%	949,828
Sep 2, 2026	32.55	32.94	32.23	32.51	32.43	-1.31%	1,121,866
Sep 1, 2026	32.89	33.21	32.64	32.94	32.86	0.18%	1,087,984
Aug 31, 2026	32.61	33.20	32.09	32.88	32.80	0.74%	1,142,940
Aug 28, 2026	32.88	33.23	32.55	32.64	32.56	-0.46%	1,323,680
Aug 27, 2026	32.30	32.90	31.95	32.79	32.71	1.71%	1,444,876
Aug 26, 2026	32.38	32.52	31.86	32.24	32.16	-0.46%	1,070,840
Aug 25, 2026	32.01	32.59	31.51	32.39	32.31	1.06%	1,330,180
Aug 24, 2026	33.13	33.99	31.76	32.05	31.97	-3.46%	1,916,096
Aug 21, 2026	33.50	33.77	31.88	33.20	33.12	-3.46%	2,459,566
Aug 20, 2026	35.06	35.52	33.50	34.39	34.30	-5.00%	4,563,845
Aug 19, 2026	33.44	37.90	32.87	36.20	36.11	7.90%	6,148,830
Aug 18, 2026	34.80	34.90	33.21	33.55	33.46	-1.84%	1,375,124
Aug 17, 2026	33.50	34.18	32.95	34.18	34.09	2.34%	1,454,170
Aug 14, 2026	33.00	33.49	32.61	33.40	33.31	1.40%	1,098,540
Aug 13, 2026	33.10	33.99	32.77	32.94	32.86	-0.39%	1,282,343
Aug 12, 2026	33.02	33.19	32.86	33.07	32.99	0.15%	919,604
Aug 11, 2026	33.50	33.65	32.76	33.02	32.94	-1.02%	813,740
Aug 10, 2026	33.80	33.85	33.15	33.36	33.27	-1.33%	1,062,321
Aug 7, 2026	33.21	34.04	32.70	33.81	33.72	1.26%	1,325,941
Aug 6, 2026	33.11	33.78	32.94	33.39	33.30	-0.68%	1,193,028
Aug 5, 2026	32.76	34.27	32.55	33.62	33.53	2.44%	1,824,632
Aug 4, 2026	31.98	32.86	31.98	32.82	32.74	2.69%	1,359,752
Aug 3, 2026	31.51	32.15	31.40	31.96	31.88	1.43%	1,078,308
Jul 31, 2026	30.35	32.46	30.35	31.51	31.43	4.79%	2,389,400
Jul 30, 2026	30.48	30.83	29.60	30.07	29.99	-2.37%	2,017,286
Jul 29, 2026	30.79	30.96	30.08	30.80	30.72	-0.16%	1,622,234
Jul 28, 2026	31.04	31.76	30.70	30.85	30.77	-2.06%	1,457,424
Jul 27, 2026	30.60	31.63	30.00	31.50	31.42	2.27%	1,547,763
Jul 24, 2026	32.43	32.52	30.80	30.80	30.72	-6.15%	1,667,548