SHE:301632 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	11.87	11.87	11.61	11.82	11.82	0.94%	2,541,772
Nov 10, 2026	11.79	11.80	11.67	11.71	11.71	0.52%	1,720,100
Nov 9, 2026	11.87	11.95	11.65	11.65	11.65	-1.10%	2,336,656
Nov 6, 2026	11.65	11.86	11.60	11.78	11.78	-1.01%	2,514,070
Nov 5, 2026	11.70	11.95	11.67	11.90	11.90	1.19%	3,870,579
Nov 4, 2026	11.80	11.80	11.51	11.76	11.76	1.12%	3,596,721
Nov 3, 2026	11.49	11.79	11.49	11.63	11.63	0.61%	2,359,500
Nov 2, 2026	11.41	11.66	11.31	11.56	11.56	2.48%	2,992,811
Oct 30, 2026	11.50	11.72	11.27	11.28	11.28	-3.01%	2,516,899
Oct 29, 2026	11.92	11.92	11.61	11.63	11.63	-2.84%	2,123,017
Oct 28, 2026	11.68	12.00	11.68	11.97	11.97	2.48%	2,635,150
Oct 27, 2026	12.16	12.25	11.68	11.68	11.68	-3.71%	3,005,325
Oct 26, 2026	12.08	12.26	12.02	12.13	12.13	-0.25%	3,064,803
Oct 23, 2026	11.97	12.19	11.51	12.16	12.16	1.42%	4,994,577
Oct 22, 2026	12.43	12.47	11.99	11.99	11.99	-4.84%	4,503,470
Oct 21, 2026	12.62	12.74	12.52	12.60	12.60	-0.40%	2,247,656
Oct 20, 2026	12.53	12.66	12.43	12.65	12.65	1.20%	2,413,398
Oct 19, 2026	12.44	12.64	12.30	12.50	12.50	-0.24%	2,310,998
Oct 16, 2026	12.64	12.83	12.51	12.53	12.53	-0.16%	2,844,152
Oct 15, 2026	12.54	12.76	12.53	12.55	12.55	-2.18%	2,876,700
Oct 14, 2026	13.13	13.18	12.76	12.83	12.83	-2.28%	3,170,766
Oct 13, 2026	13.25	13.25	12.82	13.13	13.13	-0.98%	3,017,188
Oct 12, 2026	13.37	13.49	13.22	13.26	13.26	-0.97%	2,678,889
Oct 9, 2026	13.22	13.40	12.92	13.39	13.39	1.52%	3,678,333
Oct 8, 2026	13.10	13.29	13.08	13.19	13.19	0.53%	2,151,687
Sep 30, 2026	13.22	13.30	13.04	13.12	13.12	-0.30%	2,311,400
Sep 29, 2026	12.86	13.22	12.86	13.16	13.16	2.09%	2,721,409
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