SHE:301078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	11.23	11.35	11.08	11.23	11.23	-0.09%	38,338,266
Oct 17, 2025	11.08	11.46	11.00	11.24	11.24	1.90%	56,757,119
Oct 16, 2025	11.15	11.29	11.01	11.03	11.03	-2.39%	37,387,799
Oct 15, 2025	10.85	11.48	10.76	11.30	11.30	4.63%	70,521,992
Oct 14, 2025	10.72	10.94	10.70	10.80	10.80	0.65%	30,424,726
Oct 13, 2025	10.49	10.77	10.36	10.73	10.73	-0.46%	25,103,102
Oct 10, 2025	10.72	10.92	10.65	10.78	10.78	0.28%	28,001,886
Oct 9, 2025	10.83	10.85	10.65	10.75	10.75	-0.65%	23,756,642
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%	28,411,154
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%	26,124,916
Sep 24, 2025	10.88	11.00	10.78	10.92	10.92	0.18%	24,566,191
Sep 23, 2025	11.17	11.21	10.76	10.90	10.90	-3.02%	36,521,194
Sep 22, 2025	11.28	11.29	11.06	11.24	11.24	-0.27%	27,842,834
Sep 19, 2025	11.49	11.51	11.24	11.27	11.27	-1.57%	33,940,419
Sep 18, 2025	11.70	11.76	11.38	11.45	11.45	-2.14%	39,470,793
Sep 17, 2025	11.71	11.77	11.64	11.70	11.70	-0.17%	25,258,520
Sep 16, 2025	11.49	11.79	11.49	11.72	11.72	2.09%	34,525,537
Sep 15, 2025	11.60	11.69	11.47	11.48	11.48	-1.37%	29,708,766
Sep 12, 2025	11.80	11.87	11.64	11.64	11.64	-1.19%	36,028,108
Sep 11, 2025	11.61	11.78	11.44	11.78	11.78	1.03%	44,482,746
Sep 10, 2025	11.63	11.82	11.58	11.66	11.66	-0.68%	29,773,552
Sep 9, 2025	11.90	12.00	11.73	11.74	11.74	-1.34%	33,576,349
Sep 8, 2025	11.81	12.02	11.79	11.90	11.90	-	33,861,982
Sep 5, 2025	11.99	11.99	11.60	11.90	11.90	-0.83%	51,469,171
Sep 4, 2025	11.64	12.39	11.63	12.00	12.00	3.09%	72,762,466
Sep 3, 2025	12.06	12.06	11.60	11.64	11.64	-2.92%	40,852,751
Sep 2, 2025	12.27	12.33	11.94	11.99	11.99	-2.76%	50,059,782
Sep 1, 2025	12.36	12.51	12.25	12.33	12.33	-0.56%	41,602,311
Aug 29, 2025	12.39	12.68	12.31	12.40	12.40	-0.24%	46,123,640
Aug 28, 2025	12.60	12.72	12.12	12.43	12.43	-1.35%	76,911,341
Aug 27, 2025	13.01	13.05	12.60	12.60	12.60	-2.55%	72,492,412
Aug 26, 2025	12.92	13.04	12.86	12.93	12.93	-0.84%	55,698,341
Aug 25, 2025	12.78	13.15	12.71	13.04	13.04	2.11%	105,883,691
Aug 22, 2025	12.81	12.82	12.66	12.77	12.77	-0.16%	54,722,211
Aug 21, 2025	12.85	12.94	12.76	12.79	12.79	-0.47%	57,758,959
Aug 20, 2025	12.87	12.89	12.73	12.85	12.85	-0.62%	59,199,179
Aug 19, 2025	13.00	13.09	12.80	12.93	12.93	0.62%	81,947,693
Aug 18, 2025	12.63	12.85	12.59	12.85	12.85	1.74%	69,121,856
Aug 15, 2025	12.60	12.65	12.51	12.63	12.63	0.16%	47,008,800
Aug 14, 2025	12.69	12.76	12.56	12.61	12.61	-1.02%	47,159,467
Aug 13, 2025	12.69	12.74	12.60	12.74	12.74	1.11%	49,156,302
Aug 12, 2025	12.68	12.72	12.57	12.60	12.60	-0.94%	43,205,800
Aug 11, 2025	12.66	12.74	12.65	12.72	12.72	0.24%	47,849,864
Aug 8, 2025	12.85	12.86	12.65	12.69	12.69	-1.86%	53,929,522
Aug 7, 2025	12.78	13.12	12.73	12.93	12.93	0.39%	67,029,083
Aug 6, 2025	12.99	13.16	12.86	12.88	12.88	0.78%	67,890,461
Aug 5, 2025	12.81	12.90	12.71	12.78	12.78	-	50,649,663
Aug 4, 2025	13.01	13.04	12.70	12.78	12.78	-3.55%	83,529,932