SHE:302132 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	64.36	64.84	63.25	64.36	64.36	-0.23%	5,754,062
Oct 27, 2026	67.19	68.20	64.51	64.51	64.51	-4.44%	11,708,977
Oct 26, 2026	66.05	68.33	65.92	67.51	67.51	1.41%	11,016,291
Oct 23, 2026	64.36	67.00	63.90	66.57	66.57	2.92%	15,559,796
Oct 22, 2026	65.19	65.70	64.33	64.68	64.68	-0.90%	8,655,164
Oct 21, 2026	64.47	65.80	64.27	65.27	65.27	0.45%	9,473,411
Oct 20, 2026	64.02	65.18	63.21	64.98	64.98	0.28%	10,119,388
Oct 19, 2026	62.18	64.85	61.55	64.80	64.80	2.97%	13,781,277
Oct 16, 2026	61.70	64.18	61.70	62.93	62.93	1.70%	13,433,893
Oct 15, 2026	62.17	62.82	61.22	61.88	61.88	-1.46%	7,289,727
Oct 14, 2026	62.01	63.20	61.14	62.80	62.80	0.72%	11,034,170
Oct 13, 2026	57.18	63.63	57.18	62.35	62.35	8.19%	18,601,694
Oct 12, 2026	57.57	58.96	57.34	57.63	57.63	-0.33%	4,882,502
Oct 9, 2026	58.65	59.39	57.10	57.82	57.82	-1.85%	6,543,541
Oct 8, 2026	59.06	60.68	58.81	58.91	58.91	1.99%	9,135,695
Sep 30, 2026	57.19	58.20	57.04	57.76	57.76	1.33%	4,800,913
Sep 29, 2026	58.67	59.16	56.20	57.00	57.00	-2.95%	7,653,246
Sep 28, 2026	58.16	59.08	57.80	58.73	58.73	1.08%	5,381,025
Sep 24, 2026	59.44	59.60	57.68	58.10	58.10	-2.25%	6,085,843
Sep 23, 2026	59.88	60.34	58.95	59.44	59.44	-0.85%	5,756,829
Sep 22, 2026	60.22	60.50	59.35	59.95	59.95	-0.70%	5,973,088
Sep 21, 2026	59.16	61.45	59.04	60.37	60.37	2.08%	7,625,717
Sep 18, 2026	59.70	60.45	59.00	59.14	59.14	-0.61%	6,180,149
Sep 17, 2026	59.50	59.88	58.68	59.50	59.50	-0.34%	4,633,400
Sep 16, 2026	59.74	60.08	58.78	59.70	59.70	-0.13%	6,507,218
Sep 15, 2026	60.44	61.28	59.57	59.78	59.78	-1.17%	6,210,467
Sep 14, 2026	63.05	63.69	60.47	60.49	60.49	-4.62%	10,994,850
Sep 11, 2026	64.01	64.66	62.82	63.42	63.42	-1.45%	9,451,235
Sep 10, 2026	64.88	65.48	63.55	64.35	64.35	-1.23%	9,815,208
Sep 9, 2026	61.90	66.43	61.48	65.15	65.15	4.73%	16,927,977
Sep 8, 2026	61.06	62.68	61.06	62.21	62.21	1.43%	8,159,946
Sep 7, 2026	63.10	63.10	61.00	61.33	61.33	-3.11%	10,199,294
Sep 4, 2026	62.98	64.44	62.80	63.30	63.30	-0.71%	11,627,994
Sep 3, 2026	63.39	64.48	62.02	63.75	63.75	0.55%	15,204,675
Sep 2, 2026	60.30	65.91	60.30	63.40	63.40	4.34%	27,960,369
Sep 1, 2026	59.34	61.80	59.30	60.76	60.76	1.78%	9,787,345
Aug 31, 2026	59.66	60.31	59.08	59.70	59.70	-0.50%	6,694,124
Aug 28, 2026	59.60	61.00	59.13	60.00	60.00	0.49%	7,895,665
Aug 27, 2026	57.55	60.27	57.31	59.71	59.71	3.54%	11,200,995
Aug 26, 2026	56.10	58.76	56.10	57.67	57.67	2.84%	7,780,580
Aug 25, 2026	56.50	56.98	55.90	56.08	56.08	-1.09%	4,295,499
Aug 24, 2026	56.00	57.98	55.05	56.70	56.70	-0.25%	5,923,275
Aug 21, 2026	56.58	57.22	56.31	56.84	56.84	-0.44%	4,479,600
Aug 20, 2026	57.40	58.27	56.92	57.09	57.09	0.12%	4,421,978
Aug 19, 2026	60.27	60.39	57.02	57.02	57.02	-5.06%	9,712,687
Aug 18, 2026	59.40	60.25	58.24	60.06	60.06	1.11%	9,171,781
Aug 17, 2026	58.28	59.77	57.35	59.40	59.40	2.41%	11,555,071
Aug 14, 2026	57.20	59.56	57.20	58.00	58.00	0.90%	10,098,416
Aug 13, 2026	57.89	59.08	57.48	57.48	57.48	-0.71%	6,773,974
Aug 12, 2026	58.08	58.43	57.81	57.89	57.89	-0.46%	4,190,926