SHE:301029 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	28.31	28.98	28.25	28.76	28.76	1.73%	9,483,863
Oct 30, 2025	28.90	29.05	28.18	28.27	28.27	-2.21%	9,047,575
Oct 29, 2025	27.98	29.17	27.97	28.91	28.91	4.59%	13,590,332
Oct 28, 2025	27.90	27.96	27.49	27.64	27.64	-0.97%	7,431,499
Oct 27, 2025	28.19	28.53	27.71	27.91	27.91	0.32%	9,626,934
Oct 24, 2025	27.52	27.94	27.48	27.82	27.82	1.53%	8,234,028
Oct 23, 2025	27.02	27.42	26.44	27.40	27.40	0.88%	7,484,455
Oct 22, 2025	27.08	27.54	26.62	27.16	27.16	-0.18%	7,715,485
Oct 21, 2025	26.93	27.30	26.39	27.21	27.21	-1.56%	13,038,595
Oct 20, 2025	27.73	28.10	27.50	27.64	27.64	1.54%	7,771,257
Oct 17, 2025	28.52	28.64	27.18	27.22	27.22	-4.26%	9,381,552
Oct 16, 2025	28.80	28.85	28.28	28.43	28.43	-1.69%	7,236,927
Oct 15, 2025	28.15	29.00	27.92	28.92	28.92	3.54%	10,938,226
Oct 14, 2025	30.04	30.41	27.80	27.93	27.93	-6.56%	18,603,596
Oct 13, 2025	28.50	30.02	28.50	29.89	29.89	-2.10%	10,983,334
Oct 10, 2025	32.06	32.06	30.45	30.53	30.53	-5.30%	13,056,667
Oct 9, 2025	31.91	32.68	31.37	32.24	32.24	1.03%	15,386,619
Sep 30, 2025	31.20	32.18	31.15	31.91	31.91	2.80%	14,342,349
Sep 29, 2025	30.55	31.48	30.34	31.04	31.04	1.27%	10,967,091
Sep 26, 2025	31.36	31.45	30.58	30.65	30.65	-3.16%	14,804,703
Sep 25, 2025	32.00	32.32	31.50	31.65	31.65	-0.81%	13,744,377
Sep 24, 2025	31.41	32.11	30.93	31.91	31.91	1.62%	18,065,521
Sep 23, 2025	32.41	32.82	30.46	31.40	31.40	-3.89%	25,465,050
Sep 22, 2025	32.83	33.23	31.82	32.67	32.67	0.65%	19,764,609
Sep 19, 2025	33.01	33.80	32.17	32.46	32.46	-1.70%	25,525,172
Sep 18, 2025	31.19	34.80	30.93	33.02	33.02	5.87%	42,946,422
Sep 17, 2025	30.04	32.11	29.82	31.19	31.19	2.94%	27,188,741
Sep 16, 2025	29.41	30.66	29.41	30.30	30.30	2.89%	22,250,041
Sep 15, 2025	29.40	30.09	28.97	29.45	29.45	0.17%	22,609,855
Sep 12, 2025	29.80	30.17	29.30	29.40	29.40	-2.07%	19,408,092
Sep 11, 2025	28.10	30.35	27.87	30.02	30.02	6.19%	28,160,855
Sep 10, 2025	28.26	28.98	28.12	28.27	28.27	-0.28%	14,676,510
Sep 9, 2025	28.90	28.97	28.10	28.35	28.35	-2.21%	15,843,076
Sep 8, 2025	27.90	29.20	27.88	28.99	28.99	4.58%	27,027,748
Sep 5, 2025	26.06	27.79	25.92	27.72	27.72	7.11%	23,982,412
Sep 4, 2025	27.19	27.50	25.43	25.88	25.88	-4.85%	25,002,997
Sep 3, 2025	28.59	28.60	26.90	27.20	27.20	-4.99%	28,998,158
Sep 2, 2025	27.49	29.00	26.80	28.63	28.63	4.95%	41,506,637
Sep 1, 2025	27.22	27.66	27.00	27.28	27.28	0.29%	13,986,288
Aug 29, 2025	27.53	27.95	26.96	27.20	27.20	-0.80%	16,548,552
Aug 28, 2025	26.54	27.45	26.15	27.42	27.42	2.66%	21,879,530
Aug 27, 2025	27.25	27.97	26.67	26.71	26.71	-1.62%	24,882,436
Aug 26, 2025	27.26	27.29	26.93	27.15	27.15	-0.98%	14,813,735
Aug 25, 2025	27.07	27.63	26.80	27.42	27.42	1.41%	22,059,490
Aug 22, 2025	26.64	27.09	26.47	27.04	27.04	1.39%	18,917,988
Aug 21, 2025	27.63	27.79	26.54	26.67	26.67	-1.77%	18,735,865
Aug 20, 2025	27.00	27.25	26.75	27.15	27.15	0.15%	15,651,204
Aug 19, 2025	27.00	27.37	26.42	27.11	27.11	0.18%	23,863,578
Aug 18, 2025	27.37	27.60	26.74	27.06	27.06	-0.51%	29,717,280
Aug 15, 2025	25.35	27.57	25.21	27.20	27.20	8.50%	42,296,798