SHE:301622 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	36.24	36.88	35.89	35.89	35.89	-0.94%	732,789
Sep 29, 2026	36.39	36.80	35.88	36.23	36.23	0.08%	1,004,236
Sep 28, 2026	37.33	37.50	35.96	36.20	36.20	-3.03%	1,006,106
Sep 24, 2026	37.88	38.49	37.31	37.33	37.33	-1.74%	802,818
Sep 23, 2026	37.85	38.23	37.51	37.99	37.99	0.34%	755,481
Sep 22, 2026	37.93	38.50	37.67	37.86	37.86	0.13%	1,031,952
Sep 21, 2026	37.04	38.16	36.91	37.81	37.81	1.45%	1,118,967
Sep 18, 2026	36.95	37.34	36.71	37.27	37.27	1.77%	1,072,564
Sep 17, 2026	36.00	36.72	35.47	36.62	36.62	1.27%	1,110,137
Sep 16, 2026	35.73	36.51	35.05	36.16	36.16	0.81%	1,389,273
Sep 15, 2026	35.69	36.28	35.60	35.87	35.87	-0.08%	1,097,600
Sep 14, 2026	35.03	36.42	34.75	35.90	35.90	1.90%	1,407,700
Sep 11, 2026	36.20	36.45	34.34	35.23	35.23	-3.45%	1,878,200
Sep 10, 2026	37.55	37.55	36.23	36.49	36.49	-3.11%	1,349,237
Sep 9, 2026	38.39	38.56	37.44	37.66	37.66	-1.95%	962,773
Sep 8, 2026	38.45	38.75	38.21	38.41	38.41	-0.10%	890,972
Sep 7, 2026	38.48	38.76	38.13	38.45	38.45	0.21%	996,845
Sep 4, 2026	38.90	39.72	38.23	38.37	38.37	-0.72%	1,108,544
Sep 3, 2026	39.17	39.49	38.57	38.65	38.65	-0.95%	760,800
Sep 2, 2026	39.15	39.15	38.18	39.02	39.02	-0.64%	1,088,000
Sep 1, 2026	39.49	39.77	38.95	39.27	39.27	-0.61%	1,280,924
Aug 31, 2026	38.93	39.59	38.51	39.51	39.51	1.10%	1,069,059
Aug 28, 2026	39.21	39.98	38.90	39.08	39.08	-0.36%	1,182,396
Aug 27, 2026	37.67	39.37	37.51	39.22	39.22	3.07%	2,229,915
Aug 26, 2026	38.64	40.10	37.89	38.05	38.05	-5.14%	2,718,416
Aug 25, 2026	39.60	40.56	38.81	40.11	40.11	1.24%	2,057,016
Aug 24, 2026	40.35	40.97	39.39	39.62	39.62	-1.66%	1,092,400
Aug 21, 2026	40.24	40.52	39.68	40.29	40.29	-0.59%	796,777
Aug 20, 2026	40.42	41.10	39.80	40.53	40.53	1.20%	1,091,071
Aug 19, 2026	42.41	42.41	39.86	40.05	40.05	-5.52%	1,478,477
Aug 18, 2026	42.71	42.73	41.81	42.39	42.39	0.05%	906,000
Aug 17, 2026	41.70	42.42	41.30	42.37	42.37	1.92%	1,072,582
Aug 14, 2026	41.38	42.29	41.31	41.57	41.57	0.39%	1,036,524
Aug 13, 2026	42.84	42.84	41.41	41.41	41.41	-2.27%	1,250,961
Aug 12, 2026	42.35	42.74	41.93	42.37	42.37	0.45%	1,405,490
Aug 11, 2026	43.55	43.55	41.82	42.18	42.18	-3.15%	1,938,334
Aug 10, 2026	42.87	43.85	42.21	43.55	43.55	1.59%	1,499,054
Aug 7, 2026	42.58	43.18	42.12	42.87	42.87	0.61%	1,624,800
Aug 6, 2026	42.97	43.57	42.27	42.61	42.61	-0.86%	1,544,430
Aug 5, 2026	43.48	43.92	42.70	42.98	42.98	1.18%	1,390,400
Aug 4, 2026	42.75	42.95	42.35	42.48	42.48	-	1,049,188
Aug 3, 2026	40.80	42.56	40.60	42.48	42.48	3.74%	1,437,701
Jul 31, 2026	40.00	41.64	40.00	40.95	40.95	2.07%	1,439,343
Jul 30, 2026	39.98	40.75	39.58	40.12	40.12	0.25%	1,160,600
Jul 29, 2026	38.74	40.14	38.43	40.02	40.02	2.99%	1,507,229
Jul 28, 2026	38.56	39.50	38.55	38.86	38.86	-1.17%	984,000
Jul 27, 2026	39.05	39.66	38.66	39.32	39.32	1.71%	1,048,685
Jul 24, 2026	39.13	39.26	38.50	38.66	38.66	-1.75%	940,300
Jul 23, 2026	37.94	39.50	37.90	39.35	39.35	3.44%	1,232,265
Jul 22, 2026	38.60	38.99	37.84	38.04	38.04	-2.03%	1,396,732