SHE:301005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	50.41	51.66	46.88	48.06	48.06	-3.49%	8,247,149
Aug 27, 2025	51.00	51.80	49.77	49.80	49.80	-3.47%	8,446,434
Aug 26, 2025	51.47	52.48	50.61	51.59	51.59	-0.81%	8,599,881
Aug 25, 2025	50.09	52.39	49.98	52.01	52.01	3.83%	13,203,700
Aug 22, 2025	50.41	50.50	49.22	50.09	50.09	0.52%	6,449,619
Aug 21, 2025	49.59	50.93	49.50	49.83	49.83	-0.97%	7,134,983
Aug 20, 2025	51.38	51.98	49.68	50.32	50.32	-0.55%	9,456,651
Aug 19, 2025	52.58	52.58	50.53	50.60	50.60	-4.71%	14,881,320
Aug 18, 2025	53.80	54.36	51.88	53.10	53.10	-2.01%	20,179,394
Aug 15, 2025	53.72	58.61	53.28	54.19	54.19	5.04%	24,505,187
Aug 14, 2025	56.45	56.89	51.10	51.59	51.59	-7.69%	19,420,314
Aug 13, 2025	54.01	55.96	52.28	55.89	55.89	2.89%	23,439,064
Aug 12, 2025	55.88	58.50	53.70	54.32	54.32	-2.77%	29,318,265
Aug 11, 2025	47.46	55.87	47.30	55.87	55.87	20.00%	19,293,450
Aug 8, 2025	46.30	48.61	45.32	46.56	46.56	1.42%	18,045,562
Aug 7, 2025	44.46	47.34	43.85	45.91	45.91	2.84%	17,331,603
Aug 6, 2025	42.72	45.11	42.72	44.64	44.64	4.30%	16,862,914
Aug 5, 2025	45.80	45.80	42.68	42.80	42.80	-1.92%	13,420,250
Aug 4, 2025	41.80	44.13	41.65	43.64	43.64	4.60%	14,156,322
Aug 1, 2025	43.74	43.74	41.55	41.72	41.72	-5.48%	14,573,228
Jul 31, 2025	42.53	47.40	42.53	44.14	44.14	2.29%	19,887,663
Jul 30, 2025	43.91	45.22	41.95	43.15	43.15	4.33%	22,527,929
Jul 29, 2025	41.10	41.97	40.02	41.36	41.36	-1.73%	16,354,837
Jul 28, 2025	38.99	44.50	38.99	42.09	42.09	12.54%	26,474,840
Jul 25, 2025	38.00	38.12	37.12	37.40	37.40	-1.48%	5,943,112
Jul 24, 2025	38.19	38.50	37.64	37.96	37.96	0.21%	8,256,570
Jul 23, 2025	37.35	39.30	36.38	37.88	37.88	2.38%	13,413,468
Jul 22, 2025	37.68	38.44	36.95	37.00	37.00	-2.32%	8,901,274
Jul 21, 2025	37.49	37.98	36.91	37.88	37.88	1.04%	8,499,444
Jul 18, 2025	37.49	37.96	36.68	37.49	37.49	0.67%	11,493,142
Jul 17, 2025	37.42	37.67	36.83	37.24	37.24	-0.64%	8,048,880
Jul 16, 2025	37.30	38.18	36.80	37.48	37.48	0.21%	9,314,600
Jul 15, 2025	37.97	38.20	36.96	37.40	37.40	-1.50%	9,016,157
Jul 14, 2025	35.98	38.36	35.92	37.97	37.97	6.27%	16,403,230
Jul 11, 2025	35.56	36.04	34.90	35.73	35.73	0.51%	7,402,541
Jul 10, 2025	36.03	36.45	35.24	35.55	35.55	-2.74%	9,715,021
Jul 9, 2025	38.80	39.50	36.43	36.55	36.55	-1.08%	17,557,050
Jul 8, 2025	35.29	37.29	35.23	36.95	36.95	4.32%	12,274,003
Jul 7, 2025	35.17	35.53	34.70	35.42	35.42	0.20%	6,826,230
Jul 4, 2025	36.04	36.46	35.19	35.35	35.35	-3.36%	11,605,683
Jul 3, 2025	35.10	38.00	34.90	36.58	36.58	4.96%	18,727,150
Jul 2, 2025	35.19	35.57	34.55	34.85	34.85	-1.50%	6,755,500
Jul 1, 2025	35.57	36.35	35.11	35.38	35.38	1.09%	11,359,980
Jun 30, 2025	34.36	35.23	34.35	35.00	34.95	1.45%	7,486,680
Jun 27, 2025	35.65	35.79	34.40	34.50	34.45	-0.43%	8,697,300
Jun 26, 2025	34.70	35.20	34.51	34.65	34.60	-0.37%	7,843,982
Jun 25, 2025	34.39	35.14	34.19	34.78	34.73	0.72%	9,239,871
Jun 24, 2025	33.46	34.76	33.46	34.53	34.48	3.82%	9,886,169
Jun 23, 2025	32.83	33.46	32.79	33.26	33.21	0.30%	6,896,224
Jun 20, 2025	34.15	34.32	33.03	33.16	33.11	-2.90%	6,421,263