SHE:301078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	9.62	9.70	9.48	9.67	9.67	0.52%	15,409,020
Dec 4, 2025	9.92	9.95	9.62	9.62	9.62	-3.02%	25,063,330
Dec 3, 2025	10.05	10.08	9.90	9.92	9.92	-1.68%	15,134,021
Dec 2, 2025	10.14	10.15	10.04	10.09	10.09	-0.79%	13,290,333
Dec 1, 2025	10.00	10.23	9.99	10.17	10.17	1.50%	21,349,570
Nov 28, 2025	10.04	10.08	9.94	10.02	10.02	0.30%	13,341,560
Nov 27, 2025	10.07	10.21	9.99	9.99	9.99	-0.99%	15,966,190
Nov 26, 2025	10.03	10.14	9.95	10.09	10.09	0.40%	19,804,220
Nov 25, 2025	9.99	10.17	9.98	10.05	10.05	0.50%	16,528,820
Nov 24, 2025	9.96	10.06	9.81	10.00	10.00	1.11%	16,616,500
Nov 21, 2025	10.25	10.37	9.89	9.89	9.89	-4.63%	31,208,640
Nov 20, 2025	10.57	10.62	10.36	10.37	10.37	-2.17%	28,513,140
Nov 19, 2025	10.81	10.92	10.60	10.60	10.60	-2.84%	28,789,450
Nov 18, 2025	10.70	11.08	10.56	10.91	10.91	1.87%	50,699,620
Nov 17, 2025	10.64	10.76	10.62	10.71	10.71	0.19%	17,136,700
Nov 14, 2025	10.68	11.02	10.66	10.69	10.69	-0.74%	29,234,170
Nov 13, 2025	10.73	10.79	10.58	10.77	10.77	0.37%	28,231,930
Nov 12, 2025	10.92	10.97	10.72	10.73	10.73	-0.83%	30,291,570
Nov 11, 2025	10.77	10.91	10.65	10.82	10.82	0.09%	32,992,300
Nov 10, 2025	10.50	10.85	10.42	10.81	10.81	3.35%	39,414,370
Nov 7, 2025	10.51	10.60	10.46	10.46	10.46	-0.95%	18,531,190
Nov 6, 2025	10.64	10.68	10.52	10.56	10.56	-1.03%	21,976,260
Nov 5, 2025	10.53	10.77	10.52	10.67	10.67	0.47%	22,667,590
Nov 4, 2025	10.84	10.84	10.55	10.62	10.62	-2.21%	30,937,910
Nov 3, 2025	10.72	10.87	10.72	10.86	10.86	0.74%	21,147,840
Oct 31, 2025	10.64	10.83	10.62	10.78	10.78	1.79%	28,209,400
Oct 30, 2025	10.82	10.83	10.58	10.59	10.59	-2.31%	26,979,550
Oct 29, 2025	10.90	10.91	10.71	10.84	10.84	-0.37%	26,589,590
Oct 28, 2025	10.91	11.02	10.84	10.88	10.88	0.55%	28,591,990
Oct 27, 2025	10.80	10.99	10.71	10.82	10.82	-0.37%	28,888,870
Oct 24, 2025	10.83	11.06	10.74	10.86	10.86	-0.28%	33,474,290
Oct 23, 2025	10.85	10.93	10.67	10.89	10.89	0.28%	25,073,260
Oct 22, 2025	11.00	11.11	10.84	10.86	10.86	-2.51%	33,003,040
Oct 21, 2025	11.16	11.17	11.00	11.14	11.14	-0.80%	34,586,060
Oct 20, 2025	11.23	11.35	11.08	11.23	11.23	-0.09%	38,338,260
Oct 17, 2025	11.08	11.46	11.00	11.24	11.24	1.90%	56,757,110
Oct 16, 2025	11.15	11.29	11.01	11.03	11.03	-2.39%	37,387,790
Oct 15, 2025	10.85	11.48	10.76	11.30	11.30	4.63%	70,521,990
Oct 14, 2025	10.72	10.94	10.70	10.80	10.80	0.65%	30,424,720
Oct 13, 2025	10.49	10.77	10.36	10.73	10.73	-0.46%	25,103,100
Oct 10, 2025	10.72	10.92	10.65	10.78	10.78	0.28%	28,001,880
Oct 9, 2025	10.83	10.85	10.65	10.75	10.75	-0.65%	23,756,640
Sep 30, 2025	10.72	10.88	10.72	10.82	10.82	1.22%	22,637,300
Sep 29, 2025	10.76	10.79	10.53	10.69	10.69	-0.65%	28,411,150
Sep 26, 2025	10.73	10.95	10.68	10.76	10.76	-0.09%	28,609,070
Sep 25, 2025	10.90	10.99	10.77	10.77	10.77	-1.37%	26,124,910
Sep 24, 2025	10.88	11.00	10.78	10.92	10.92	0.18%	24,566,190
Sep 23, 2025	11.17	11.21	10.76	10.90	10.90	-3.02%	36,521,190
Sep 22, 2025	11.28	11.29	11.06	11.24	11.24	-0.27%	27,842,830
Sep 19, 2025	11.49	11.51	11.24	11.27	11.27	-1.57%	33,940,410