SHE:301112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	49.21	50.18	47.34	47.90	47.90	-3.54%	3,756,820
Sep 17, 2025	50.48	51.18	49.36	49.66	49.66	-2.40%	4,094,150
Sep 16, 2025	48.20	51.50	47.65	50.88	50.88	5.74%	5,528,525
Sep 15, 2025	50.01	51.98	47.01	48.12	48.12	0.02%	5,043,240
Sep 12, 2025	49.21	50.18	48.05	48.11	48.11	-2.33%	4,349,611
Sep 11, 2025	47.19	49.26	46.69	49.26	49.26	3.57%	4,799,443
Sep 10, 2025	46.60	47.70	45.80	47.56	47.56	0.70%	4,771,627
Sep 9, 2025	43.50	48.48	43.12	47.23	47.23	8.55%	6,888,663
Sep 8, 2025	42.95	43.78	42.62	43.51	43.51	2.50%	2,075,500
Sep 5, 2025	41.91	42.58	41.41	42.45	42.45	2.91%	1,527,200
Sep 4, 2025	42.48	43.11	40.75	41.25	41.25	-3.06%	2,158,990
Sep 3, 2025	44.11	44.48	42.28	42.55	42.55	-3.38%	2,399,303
Sep 2, 2025	45.71	45.74	42.35	44.04	44.04	-3.32%	4,162,215
Sep 1, 2025	46.22	46.22	44.50	45.55	45.55	-1.45%	2,545,148
Aug 29, 2025	45.72	47.35	45.18	46.22	46.22	1.69%	4,895,606
Aug 28, 2025	43.00	45.45	42.98	45.45	45.45	3.81%	3,732,147
Aug 27, 2025	45.50	45.80	43.70	43.78	43.78	-3.93%	3,956,496
Aug 26, 2025	46.38	47.35	45.48	45.57	45.57	-1.28%	4,551,889
Aug 25, 2025	45.10	46.50	44.90	46.16	46.16	3.15%	5,362,646
Aug 22, 2025	44.59	45.00	44.02	44.75	44.75	1.06%	2,651,204
Aug 21, 2025	45.08	45.08	44.13	44.28	44.28	-1.86%	2,807,911
Aug 20, 2025	44.82	45.62	44.72	45.12	45.12	-0.33%	2,894,874
Aug 19, 2025	45.84	46.34	44.93	45.27	45.27	-1.59%	3,984,715
Aug 18, 2025	47.40	47.46	45.79	46.00	46.00	-0.22%	5,174,168
Aug 15, 2025	45.35	46.48	45.06	46.10	46.10	0.96%	4,578,222
Aug 14, 2025	46.99	47.46	45.00	45.66	45.66	-3.81%	6,960,689
Aug 13, 2025	49.25	49.50	46.71	47.47	47.47	-5.17%	8,011,856
Aug 12, 2025	48.85	52.75	47.78	50.06	50.06	2.50%	9,294,724
Aug 11, 2025	49.99	50.47	47.50	48.84	48.84	-4.68%	10,066,782
Aug 8, 2025	42.63	51.24	41.80	51.24	51.24	20.00%	10,354,987
Aug 7, 2025	41.91	43.06	40.88	42.70	42.70	0.87%	5,223,800
Aug 6, 2025	40.45	42.37	40.10	42.33	42.33	4.62%	5,096,423
Aug 5, 2025	40.02	41.38	39.98	40.46	40.46	1.20%	4,375,943
Aug 4, 2025	37.60	40.16	37.60	39.98	39.98	6.10%	4,585,409
Aug 1, 2025	37.06	37.90	36.99	37.68	37.68	1.73%	1,853,950
Jul 31, 2025	37.85	38.39	36.88	37.04	37.04	-2.63%	2,310,500
Jul 30, 2025	37.76	38.47	37.36	38.04	38.04	0.77%	2,445,500
Jul 29, 2025	37.68	38.57	37.41	37.75	37.75	-0.26%	2,552,658
Jul 28, 2025	37.22	38.50	37.15	37.85	37.85	1.69%	3,309,700
Jul 25, 2025	36.18	37.45	35.80	37.22	37.22	2.87%	2,969,300
Jul 24, 2025	36.03	36.54	36.03	36.18	36.18	0.33%	1,232,000
Jul 23, 2025	36.58	36.58	35.90	36.06	36.06	-1.58%	1,632,200
Jul 22, 2025	37.16	37.37	36.50	36.64	36.54	-1.45%	2,612,000
Jul 21, 2025	36.00	37.73	35.95	37.18	37.08	2.88%	3,718,650
Jul 18, 2025	36.22	36.29	35.60	36.14	36.04	-0.03%	1,493,000
Jul 17, 2025	35.62	36.32	35.41	36.15	36.05	0.84%	1,567,100
Jul 16, 2025	35.50	36.10	35.31	35.85	35.75	0.99%	1,675,300
Jul 15, 2025	35.63	36.36	35.15	35.50	35.40	-1.20%	1,664,100
Jul 14, 2025	35.33	36.10	35.17	35.93	35.83	1.35%	1,879,100
Jul 11, 2025	34.78	35.56	34.40	35.45	35.35	1.93%	1,774,700