SHE:301078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 1, 2025	13.17	13.70	13.17	13.25	13.25	-1.19%	82,488,020
Jul 31, 2025	13.60	13.97	13.40	13.41	13.41	-4.69%	123,960,526
Jul 30, 2025	13.25	14.65	13.16	14.07	14.07	2.78%	191,391,741
Jul 29, 2025	14.96	14.99	13.62	13.69	13.69	2.24%	255,678,457
Jul 28, 2025	13.06	13.44	12.91	13.39	13.39	3.96%	86,218,106
Jul 25, 2025	12.99	13.05	12.87	12.88	12.88	-1.53%	35,352,792
Jul 24, 2025	13.02	13.19	12.92	13.08	13.08	-	43,038,528
Jul 23, 2025	12.86	13.18	12.71	13.08	13.08	1.79%	64,942,864
Jul 22, 2025	12.65	12.90	12.60	12.85	12.85	1.42%	45,429,549
Jul 21, 2025	12.59	12.79	12.53	12.67	12.67	0.24%	26,497,455
Jul 18, 2025	12.69	12.74	12.62	12.64	12.64	-0.71%	23,772,331
Jul 17, 2025	12.68	12.84	12.64	12.73	12.73	0.95%	30,701,415
Jul 16, 2025	12.70	12.74	12.59	12.61	12.61	-1.02%	30,710,279
Jul 15, 2025	12.62	12.75	12.58	12.74	12.74	0.71%	26,327,429
Jul 14, 2025	12.75	12.77	12.63	12.65	12.65	-1.17%	29,347,640
Jul 11, 2025	12.78	12.87	12.67	12.80	12.80	-0.16%	40,434,164
Jul 10, 2025	13.01	13.11	12.80	12.82	12.82	-2.88%	58,193,345
Jul 9, 2025	13.38	13.98	13.08	13.20	13.20	1.15%	95,175,910
Jul 8, 2025	12.99	13.18	12.98	13.05	13.05	0.31%	38,132,153