SHE:301668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	29.69	30.12	29.02	30.10	30.10	0.30%	1,413,590
Oct 8, 2026	29.47	30.30	29.41	30.01	30.01	1.25%	1,664,616
Sep 30, 2026	29.81	30.39	29.45	29.64	29.64	-0.40%	1,010,912
Sep 29, 2026	29.68	30.28	29.60	29.76	29.76	-0.17%	926,087
Sep 28, 2026	31.48	31.50	29.70	29.81	29.81	-5.99%	1,881,794
Sep 24, 2026	32.24	32.24	31.70	31.71	31.71	-1.52%	659,284
Sep 23, 2026	32.28	32.43	31.89	32.20	32.20	-0.62%	834,430
Sep 22, 2026	32.35	32.69	32.14	32.40	32.40	0.40%	849,878
Sep 21, 2026	32.58	32.74	32.05	32.27	32.27	-1.56%	1,141,318
Sep 18, 2026	31.47	33.50	31.41	32.78	32.78	4.06%	1,754,662
Sep 17, 2026	31.85	32.27	31.10	31.50	31.50	0.16%	1,041,416
Sep 16, 2026	31.20	31.55	30.77	31.45	31.45	1.32%	665,823
Sep 15, 2026	31.44	31.70	31.04	31.04	31.04	-1.77%	700,200
Sep 14, 2026	31.19	31.77	31.06	31.60	31.60	0.96%	622,165
Sep 11, 2026	31.88	31.88	31.14	31.30	31.30	-2.52%	667,359
Sep 10, 2026	32.87	32.87	32.03	32.11	32.11	-2.01%	929,018
Sep 9, 2026	34.16	34.44	32.55	32.77	32.77	-4.85%	1,702,451
Sep 8, 2026	35.09	35.09	34.15	34.44	34.44	-0.72%	944,408
Sep 7, 2026	34.89	35.00	34.31	34.69	34.69	-0.32%	981,036
Sep 4, 2026	35.02	35.80	34.50	34.80	34.80	-0.63%	1,437,043
Sep 3, 2026	36.38	36.88	34.90	35.02	35.02	-4.37%	2,170,818
Sep 2, 2026	35.47	36.70	34.66	36.62	36.62	4.21%	2,812,968
Sep 1, 2026	34.91	35.24	34.62	35.14	35.14	0.40%	1,274,337
Aug 31, 2026	34.40	35.00	34.11	35.00	35.00	0.34%	1,266,609
Aug 28, 2026	33.76	35.43	33.68	34.88	34.88	2.74%	1,747,624
Aug 27, 2026	34.00	34.16	33.40	33.95	33.95	-0.96%	1,021,197
Aug 26, 2026	34.43	34.45	33.70	34.28	34.28	-0.12%	769,411
Aug 25, 2026	33.67	34.40	33.20	34.32	34.32	1.00%	934,445
Aug 24, 2026	33.88	34.50	33.30	33.98	33.98	0.38%	1,120,543
Aug 21, 2026	35.33	35.33	33.50	33.85	33.85	-5.10%	1,638,656
Aug 20, 2026	34.70	36.19	34.30	35.67	35.67	3.57%	1,912,555
Aug 19, 2026	37.70	37.73	34.43	34.44	34.44	-10.08%	2,726,539
Aug 18, 2026	36.66	38.38	36.31	38.30	38.30	4.42%	3,859,813
Aug 17, 2026	36.15	36.88	35.60	36.68	36.68	1.47%	1,398,099
Aug 14, 2026	36.88	36.88	35.50	36.15	36.15	-0.47%	1,326,914
Aug 13, 2026	37.57	37.57	36.27	36.32	36.32	-2.31%	2,047,165
Aug 12, 2026	37.01	37.44	36.89	37.18	37.18	-0.64%	1,721,310
Aug 11, 2026	37.95	37.97	37.00	37.42	37.42	-2.53%	2,785,970
Aug 10, 2026	36.69	38.39	36.51	38.39	38.39	4.63%	4,461,078
Aug 7, 2026	36.90	36.99	35.48	36.69	36.69	-0.52%	2,710,926
Aug 6, 2026	37.69	37.87	36.51	36.88	36.88	-3.02%	3,372,588
Aug 5, 2026	38.51	38.78	37.40	38.03	38.03	-2.24%	4,494,716
Aug 4, 2026	38.75	39.50	37.71	38.90	38.90	-0.59%	4,469,601
Aug 3, 2026	37.23	40.10	36.50	39.13	39.13	0.72%	5,012,248
Jul 31, 2026	36.00	39.97	36.00	38.85	38.85	4.27%	7,248,337
Jul 30, 2026	31.02	37.26	30.80	37.26	37.26	20.00%	5,673,871
Jul 29, 2026	30.12	31.19	30.10	31.05	31.05	2.71%	1,040,306
Jul 28, 2026	30.65	30.85	30.11	30.23	30.23	-1.88%	890,065
Jul 27, 2026	29.75	30.85	29.49	30.81	30.81	3.91%	978,118
Jul 24, 2026	30.68	30.80	29.63	29.65	29.65	-4.42%	1,064,671