SHE:301017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	11.08	11.15	11.02	11.02	11.02	-0.27%	2,565,877
Sep 29, 2025	10.98	11.13	10.83	11.05	11.05	0.45%	2,867,548
Sep 26, 2025	10.99	11.12	10.89	11.00	11.00	-0.45%	3,487,620
Sep 25, 2025	11.23	11.29	11.02	11.05	11.05	-1.52%	3,783,166
Sep 24, 2025	11.11	11.26	11.03	11.22	11.22	0.90%	3,307,800
Sep 23, 2025	11.25	11.29	10.93	11.12	11.12	-1.24%	5,418,581
Sep 22, 2025	11.23	11.41	11.13	11.26	11.26	-0.35%	6,429,500
Sep 19, 2025	11.72	11.85	11.17	11.30	11.30	-6.38%	15,026,625
Sep 18, 2025	11.69	12.49	11.55	12.07	12.07	3.25%	15,935,896
Sep 17, 2025	11.80	11.84	11.67	11.69	11.69	-1.10%	2,956,840
Sep 16, 2025	11.69	11.82	11.63	11.82	11.82	1.11%	2,687,200
Sep 15, 2025	11.78	11.78	11.64	11.69	11.69	-0.68%	2,520,570
Sep 12, 2025	11.88	11.97	11.73	11.77	11.77	-0.84%	3,330,975
Sep 11, 2025	11.67	11.89	11.50	11.87	11.87	0.85%	4,717,800
Sep 10, 2025	11.77	11.87	11.66	11.77	11.77	0.17%	3,013,727
Sep 9, 2025	11.85	11.95	11.65	11.75	11.75	-1.26%	3,397,200
Sep 8, 2025	11.90	11.98	11.77	11.90	11.90	0.85%	3,542,300
Sep 5, 2025	11.73	11.85	11.60	11.80	11.80	0.08%	4,291,100
Sep 4, 2025	11.75	11.95	11.59	11.79	11.79	1.11%	3,969,500
Sep 3, 2025	12.00	12.08	11.59	11.66	11.66	-2.59%	3,834,500
Sep 2, 2025	12.17	12.19	11.83	11.97	11.97	-0.99%	4,859,900
Sep 1, 2025	12.14	12.27	11.91	12.09	12.09	-0.08%	5,336,839
Aug 29, 2025	12.02	12.42	12.02	12.10	12.10	0.33%	5,543,900
Aug 28, 2025	12.28	12.59	11.74	12.06	12.06	-1.71%	6,644,599
Aug 27, 2025	12.95	12.95	12.26	12.27	12.27	-4.88%	6,389,300
Aug 26, 2025	12.76	13.02	12.66	12.90	12.90	0.86%	4,862,711
Aug 25, 2025	12.83	12.95	12.67	12.79	12.79	-0.31%	4,493,957
Aug 22, 2025	12.95	13.00	12.70	12.83	12.83	-1.16%	4,008,100
Aug 21, 2025	12.99	13.11	12.89	12.98	12.98	-0.23%	4,376,678
Aug 20, 2025	13.03	13.03	12.79	13.01	13.01	-0.46%	4,160,100
Aug 19, 2025	12.85	13.15	12.81	13.07	13.07	1.71%	5,165,900
Aug 18, 2025	12.88	13.04	12.78	12.85	12.85	-0.23%	4,712,078
Aug 15, 2025	12.82	12.97	12.76	12.88	12.88	0.55%	3,449,200
Aug 14, 2025	13.20	13.27	12.78	12.81	12.81	-2.95%	4,781,678
Aug 13, 2025	13.36	13.47	13.11	13.20	13.20	-0.98%	4,941,500
Aug 12, 2025	13.47	13.58	13.27	13.33	13.33	-1.11%	4,015,500
Aug 11, 2025	13.06	13.48	13.06	13.48	13.48	2.04%	5,692,274
Aug 8, 2025	13.17	13.27	13.00	13.21	13.21	-0.15%	5,425,700
Aug 7, 2025	13.05	13.35	13.01	13.23	13.23	-0.68%	7,121,600
Aug 6, 2025	13.49	13.62	13.18	13.32	13.32	-1.62%	8,328,500
Aug 5, 2025	13.30	13.56	13.20	13.54	13.54	1.42%	10,019,900
Aug 4, 2025	13.26	13.35	12.90	13.35	13.35	0.45%	6,993,455
Aug 1, 2025	13.04	13.49	13.03	13.29	13.29	1.61%	8,340,200
Jul 31, 2025	13.05	13.35	13.00	13.08	13.08	-0.38%	7,562,600
Jul 30, 2025	12.99	13.30	12.91	13.13	13.13	0.69%	6,580,100
Jul 29, 2025	12.98	13.10	12.77	13.04	13.04	0.46%	5,314,700
Jul 28, 2025	12.91	13.17	12.91	12.98	12.98	0.08%	4,787,900
Jul 25, 2025	13.00	13.19	12.90	12.97	12.97	-0.31%	4,959,800
Jul 24, 2025	12.88	13.10	12.85	13.01	13.01	0.85%	4,636,534
Jul 23, 2025	12.83	13.05	12.73	12.90	12.90	0.16%	4,896,000