SHE:301632 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	13.42	13.42	12.86	13.16	-	2.09%	2,824,409
Sep 28, 2026	13.03	13.12	12.82	12.89	12.89	-1.30%	2,783,756
Sep 24, 2026	13.42	13.45	13.06	13.06	13.06	-2.76%	4,816,838
Sep 23, 2026	13.35	13.82	13.26	13.43	13.43	0.60%	7,190,883
Sep 22, 2026	13.41	13.50	13.32	13.35	13.35	-2.20%	5,792,525
Sep 21, 2026	13.20	13.93	13.11	13.65	13.65	3.33%	8,264,816
Sep 18, 2026	12.97	13.21	12.95	13.21	13.21	2.09%	3,064,772
Sep 17, 2026	12.90	13.00	12.78	12.94	12.94	0.15%	2,310,700
Sep 16, 2026	12.89	13.00	12.76	12.92	12.92	0.23%	2,108,000
Sep 15, 2026	12.86	13.05	12.82	12.89	12.89	-0.08%	2,112,242
Sep 14, 2026	12.74	13.00	12.72	12.90	12.90	1.10%	2,308,165
Sep 11, 2026	12.92	13.00	12.71	12.76	12.76	-2.82%	3,619,700
Sep 10, 2026	13.60	13.60	13.11	13.13	13.13	-3.24%	5,154,200
Sep 9, 2026	13.85	13.88	13.53	13.57	13.57	-2.09%	3,045,013
Sep 8, 2026	13.71	13.99	13.61	13.86	13.86	1.09%	4,545,402
Sep 7, 2026	13.52	13.73	13.42	13.71	13.71	1.48%	3,377,711
Sep 4, 2026	13.38	13.65	13.37	13.51	13.51	1.05%	4,585,347
Sep 3, 2026	13.55	13.66	13.36	13.37	13.37	-1.47%	3,370,213
Sep 2, 2026	13.56	13.63	13.41	13.57	13.57	-0.95%	3,772,142
Sep 1, 2026	13.57	13.80	13.51	13.70	13.70	0.88%	4,467,840
Aug 31, 2026	13.66	13.71	13.42	13.58	13.58	0.37%	4,484,252
Aug 28, 2026	13.46	13.70	13.39	13.53	13.53	0.59%	5,124,169
Aug 27, 2026	13.60	13.60	13.39	13.45	13.45	-0.59%	4,980,444
Aug 26, 2026	13.37	13.54	13.35	13.53	13.53	0.74%	2,504,908
Aug 25, 2026	13.35	13.46	13.28	13.43	13.43	0.75%	2,991,313
Aug 24, 2026	13.86	13.90	13.30	13.33	13.33	-3.89%	4,877,094
Aug 21, 2026	14.10	14.10	13.83	13.87	13.87	-1.84%	3,415,943
Aug 20, 2026	14.02	14.15	13.82	14.13	14.13	-0.07%	5,115,172
Aug 19, 2026	14.01	14.30	13.91	14.14	14.14	0.28%	6,482,095
Aug 18, 2026	13.90	14.12	13.81	14.10	14.10	1.44%	6,460,514
Aug 17, 2026	13.96	13.96	13.66	13.90	13.90	-0.50%	5,219,668
Aug 14, 2026	14.02	14.10	13.91	13.97	13.97	-1.06%	5,730,386
Aug 13, 2026	14.16	14.27	14.11	14.12	14.12	-1.74%	8,701,245
Aug 12, 2026	15.00	15.15	14.10	14.37	14.37	-5.27%	19,552,394
Aug 11, 2026	15.48	15.60	15.09	15.17	15.17	-2.82%	3,119,356
Aug 10, 2026	15.21	15.62	15.12	15.61	15.61	2.63%	4,727,110
Aug 7, 2026	15.31	15.41	14.94	15.21	15.21	-1.04%	3,208,101
Aug 6, 2026	15.45	15.72	15.26	15.37	15.37	-0.71%	3,611,057
Aug 5, 2026	15.50	15.69	15.44	15.48	15.48	-0.58%	3,524,784
Aug 4, 2026	15.66	16.14	15.51	15.57	15.57	-0.76%	4,355,904
Aug 3, 2026	15.50	15.73	15.36	15.69	15.69	0.32%	3,477,655
Jul 31, 2026	15.45	15.91	15.39	15.64	15.64	-2.13%	7,472,229
Jul 30, 2026	14.78	16.39	14.73	15.98	15.98	8.34%	9,303,589
Jul 29, 2026	14.48	14.86	14.41	14.75	14.75	1.79%	2,220,113
Jul 28, 2026	14.45	14.59	14.32	14.49	14.49	0.84%	1,742,567
Jul 27, 2026	14.00	14.46	13.90	14.37	14.37	2.50%	2,071,547
Jul 24, 2026	14.46	14.76	14.00	14.02	14.02	-4.17%	2,315,072
Jul 23, 2026	14.41	14.67	14.29	14.63	14.63	1.60%	1,828,102
Jul 22, 2026	14.40	14.60	14.21	14.40	14.40	-0.96%	1,850,802
Jul 21, 2026	14.27	14.61	14.21	14.54	14.54	0.76%	2,182,529