SHE:001287 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	27.69	28.15	26.50	26.70	26.70	-6.41%	81,608,627
Oct 30, 2025	27.10	29.72	27.10	28.53	28.53	3.07%	120,620,930
Oct 29, 2025	27.34	28.48	26.45	27.68	27.68	1.95%	110,018,458
Oct 28, 2025	28.31	29.11	26.83	27.15	27.15	2.61%	142,256,851
Oct 27, 2025	24.45	26.46	23.90	26.46	26.46	10.02%	92,751,894
Oct 24, 2025	23.61	24.23	23.31	24.05	24.05	3.22%	60,083,163
Oct 23, 2025	23.42	23.90	22.90	23.30	23.30	-0.51%	27,778,422
Oct 22, 2025	22.76	23.89	22.31	23.42	23.42	0.73%	44,163,256
Oct 21, 2025	22.55	23.60	22.55	23.25	23.25	3.15%	42,760,916
Oct 20, 2025	22.40	23.26	22.20	22.54	22.54	3.54%	45,241,236
Oct 17, 2025	22.89	23.20	21.73	21.77	21.77	-8.38%	51,548,882
Oct 16, 2025	22.84	24.32	22.75	23.76	23.76	3.21%	52,547,113
Oct 15, 2025	22.89	23.31	22.52	23.02	23.02	0.52%	35,999,564
Oct 14, 2025	23.07	24.50	22.74	22.90	22.90	0.22%	58,293,657
Oct 13, 2025	22.45	23.27	22.42	22.85	22.85	-3.42%	41,205,403
Oct 10, 2025	24.49	24.50	23.20	23.66	23.66	-2.79%	62,562,701
Oct 9, 2025	23.49	24.34	23.09	24.34	24.34	9.99%	65,648,421
Sep 30, 2025	21.69	22.48	21.69	22.13	22.13	2.74%	28,065,300
Sep 29, 2025	21.36	21.78	21.36	21.54	21.54	0.98%	15,562,591
Sep 26, 2025	21.70	22.16	21.30	21.33	21.33	-2.42%	18,650,118
Sep 25, 2025	22.08	22.26	21.84	21.86	21.86	-2.28%	24,597,855
Sep 24, 2025	21.46	22.41	21.35	22.37	22.37	3.04%	35,915,353
Sep 23, 2025	22.30	22.50	21.17	21.71	21.71	-5.90%	51,033,656
Sep 22, 2025	22.18	23.09	21.80	23.07	23.07	6.02%	61,102,993
Sep 19, 2025	21.47	22.35	21.41	21.76	21.76	1.30%	34,298,956
Sep 18, 2025	21.47	22.30	21.11	21.48	21.48	0.19%	33,257,782
Sep 17, 2025	21.16	21.82	20.97	21.44	21.44	0.42%	21,680,100
Sep 16, 2025	20.86	21.36	20.69	21.35	21.35	2.25%	18,042,188
Sep 15, 2025	21.34	21.46	20.76	20.88	20.88	-0.90%	16,478,291
Sep 12, 2025	20.40	21.48	20.40	21.07	21.07	3.33%	33,278,010
Sep 11, 2025	19.70	20.82	19.51	20.39	20.39	3.45%	20,992,807
Sep 10, 2025	19.40	19.89	19.32	19.71	19.71	-3.38%	23,585,790
Sep 9, 2025	20.70	20.79	20.36	20.40	20.40	-1.73%	13,161,521
Sep 8, 2025	20.69	20.77	20.41	20.76	20.76	0.29%	14,292,999
Sep 5, 2025	20.14	20.74	19.96	20.70	20.70	3.66%	17,932,595
Sep 4, 2025	20.44	20.70	19.61	19.97	19.97	-2.30%	23,649,038
Sep 3, 2025	21.26	21.30	20.34	20.44	20.44	-3.40%	18,966,950
Sep 2, 2025	22.18	22.24	20.97	21.16	21.16	-5.03%	29,309,935
Sep 1, 2025	22.47	22.79	22.14	22.28	22.28	-0.89%	21,050,549
Aug 29, 2025	22.69	22.69	22.18	22.48	22.48	-1.01%	24,793,977
Aug 28, 2025	22.03	22.74	21.94	22.71	22.71	2.11%	40,652,746
Aug 27, 2025	23.00	23.50	22.23	22.24	22.24	-3.14%	51,723,278
Aug 26, 2025	22.91	23.32	22.75	22.96	22.96	1.01%	37,548,316
Aug 25, 2025	23.25	23.26	22.48	22.73	22.73	0.13%	44,640,523
Aug 22, 2025	22.16	22.99	22.16	22.70	22.70	2.30%	42,172,776
Aug 21, 2025	22.29	22.70	22.14	22.19	22.19	-1.16%	31,147,408
Aug 20, 2025	22.50	22.98	22.11	22.45	22.45	-1.84%	39,303,711
Aug 19, 2025	22.25	22.99	21.94	22.87	22.87	2.33%	60,504,089
Aug 18, 2025	22.43	23.74	22.11	22.35	22.35	3.57%	69,737,055
Aug 15, 2025	21.24	21.63	21.15	21.58	21.58	1.65%	31,698,432