SHE:301091 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	29.32	29.37	28.36	28.59	28.59	-2.62%	8,083,867
Nov 6, 2025	30.15	30.29	29.32	29.36	29.36	-2.62%	7,237,238
Nov 5, 2025	30.16	30.36	30.02	30.15	30.15	-1.02%	4,131,414
Nov 4, 2025	30.48	30.55	29.99	30.46	30.46	-0.16%	4,967,556
Nov 3, 2025	30.71	30.80	30.12	30.51	30.51	-0.55%	4,797,561
Oct 31, 2025	30.03	30.98	29.95	30.68	30.68	2.23%	7,348,128
Oct 30, 2025	30.90	30.90	29.90	30.01	30.01	-2.50%	7,698,622
Oct 29, 2025	30.71	30.78	30.36	30.78	30.78	0.98%	5,658,967
Oct 28, 2025	31.52	31.68	30.39	30.48	30.48	-3.91%	11,249,696
Oct 27, 2025	32.40	32.54	31.50	31.72	31.72	-0.88%	9,042,592
Oct 24, 2025	32.38	32.67	31.24	32.00	32.00	-4.53%	17,282,459
Oct 23, 2025	34.08	35.20	33.33	33.52	33.52	2.63%	19,076,169
Oct 22, 2025	32.76	33.43	32.60	32.66	32.66	-0.67%	5,572,170
Oct 21, 2025	32.60	33.34	32.32	32.88	32.88	1.17%	5,418,406
Oct 20, 2025	32.75	33.29	32.15	32.50	32.50	0.56%	5,601,324
Oct 17, 2025	33.12	33.56	32.08	32.32	32.32	-2.03%	7,492,068
Oct 16, 2025	34.33	34.39	32.88	32.99	32.99	-4.10%	10,613,088
Oct 15, 2025	35.85	36.08	33.92	34.40	34.40	-2.24%	13,272,408
Oct 14, 2025	35.70	36.92	35.05	35.19	35.19	-1.70%	18,200,138
Oct 13, 2025	33.60	35.80	32.38	35.80	35.80	3.44%	18,165,795
Oct 10, 2025	33.48	35.01	33.48	34.61	34.61	2.91%	14,992,133
Oct 9, 2025	33.29	33.95	32.88	33.63	33.63	0.57%	9,231,469
Sep 30, 2025	33.36	34.50	33.30	33.44	33.44	0.51%	8,382,412
Sep 29, 2025	34.14	34.16	33.00	33.27	33.27	-2.55%	10,895,050
Sep 26, 2025	34.30	35.29	34.03	34.14	34.14	0.15%	15,226,494
Sep 25, 2025	34.29	34.73	34.08	34.09	34.09	-2.38%	16,228,427
Sep 24, 2025	32.98	34.99	32.66	34.92	34.92	5.18%	20,927,236
Sep 23, 2025	33.12	33.59	32.51	33.20	33.20	-0.21%	10,171,411
Sep 22, 2025	31.23	33.71	31.23	33.27	33.27	7.32%	20,464,311
Sep 19, 2025	31.40	31.97	30.92	31.00	31.00	-1.12%	5,152,047
Sep 18, 2025	32.20	32.56	31.18	31.35	31.35	-3.30%	9,533,921
Sep 17, 2025	32.00	32.80	32.00	32.42	32.42	0.15%	6,123,656
Sep 16, 2025	32.72	32.83	32.10	32.37	32.37	-1.07%	5,979,607
Sep 15, 2025	33.30	33.73	32.72	32.72	32.72	-1.95%	8,641,531
Sep 12, 2025	32.48	34.47	32.27	33.37	33.37	2.93%	14,141,752
Sep 11, 2025	32.11	32.55	32.05	32.42	32.42	0.90%	5,724,338
Sep 10, 2025	32.70	32.75	32.11	32.13	32.13	-1.98%	4,812,076
Sep 9, 2025	32.77	33.37	32.01	32.78	32.78	-0.58%	8,485,467
Sep 8, 2025	32.08	33.20	31.66	32.97	32.97	2.45%	10,130,911
Sep 5, 2025	32.00	32.29	31.40	32.18	32.18	0.41%	7,163,044
Sep 4, 2025	33.68	33.78	31.18	32.05	32.05	-4.30%	9,351,573
Sep 3, 2025	33.59	33.85	32.84	33.49	33.49	0.51%	7,637,914
Sep 2, 2025	34.06	34.39	32.83	33.32	33.32	-3.14%	10,990,401
Sep 1, 2025	34.70	35.08	34.00	34.40	34.40	-1.04%	12,662,671
Aug 29, 2025	34.51	35.20	33.54	34.76	34.76	0.75%	18,981,211
Aug 28, 2025	33.27	35.18	33.26	34.50	34.50	3.60%	22,395,759
Aug 27, 2025	34.02	34.95	33.29	33.30	33.30	-2.09%	26,444,576
Aug 26, 2025	32.21	34.21	31.90	34.01	34.01	5.03%	27,046,606
Aug 25, 2025	32.26	32.95	32.20	32.38	32.38	0.37%	12,838,596
Aug 22, 2025	31.60	32.30	31.56	32.26	32.26	2.25%	11,053,190