SHE:301133 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.23	33.34	31.47	33.19	33.19	3.01%	4,047,871
Dec 4, 2025	32.42	32.56	31.31	32.22	32.22	0.81%	3,514,800
Dec 3, 2025	32.32	32.65	31.57	31.96	31.96	-1.36%	3,640,900
Dec 2, 2025	31.97	33.50	31.62	32.40	32.40	-0.58%	7,140,663
Dec 1, 2025	30.50	32.77	30.08	32.59	32.59	7.17%	7,805,499
Nov 28, 2025	29.85	31.20	29.42	30.41	30.41	1.84%	5,956,118
Nov 27, 2025	29.42	30.88	29.20	29.86	29.86	1.22%	8,374,531
Nov 26, 2025	27.94	30.18	27.82	29.50	29.50	5.62%	7,651,790
Nov 25, 2025	28.80	29.20	27.83	27.93	27.93	-2.07%	2,385,500
Nov 24, 2025	27.80	29.18	27.12	28.52	28.52	3.71%	3,081,000
Nov 21, 2025	28.64	29.30	27.00	27.50	27.50	-5.04%	3,125,292
Nov 20, 2025	29.48	29.67	28.68	28.96	28.96	-1.76%	2,730,792
Nov 19, 2025	29.79	31.20	29.01	29.48	29.48	-1.07%	4,691,100
Nov 18, 2025	29.10	30.97	28.68	29.80	29.80	2.44%	6,768,220
Nov 17, 2025	27.09	29.58	26.70	29.09	29.09	8.54%	5,991,900
Nov 14, 2025	26.35	27.20	26.20	26.80	26.80	1.09%	1,577,000
Nov 13, 2025	26.26	26.71	26.13	26.51	26.51	1.22%	1,147,524
Nov 12, 2025	26.44	26.78	26.05	26.19	26.19	-1.36%	1,247,206
Nov 11, 2025	26.48	26.77	26.11	26.55	26.55	0.91%	1,422,801
Nov 10, 2025	26.63	26.70	26.17	26.31	26.31	-0.87%	1,486,774
Nov 7, 2025	27.20	27.20	26.41	26.54	26.54	-2.89%	2,148,200
Nov 6, 2025	26.94	27.35	26.70	27.33	27.33	1.45%	1,157,200
Nov 5, 2025	26.80	27.40	26.70	26.94	26.94	-0.63%	1,448,035
Nov 4, 2025	27.88	27.98	26.88	27.11	27.11	-2.13%	1,605,765
Nov 3, 2025	27.61	27.90	27.06	27.70	27.70	0.29%	1,634,908
Oct 31, 2025	26.85	27.80	26.58	27.62	27.62	3.83%	2,073,500
Oct 30, 2025	27.10	27.10	26.56	26.60	26.60	-1.95%	1,459,400
Oct 29, 2025	27.70	27.92	26.67	27.13	27.13	-3.07%	2,463,551
Oct 28, 2025	28.65	28.80	27.66	27.99	27.99	-2.81%	2,671,700
Oct 27, 2025	29.10	29.58	28.60	28.80	28.80	0.73%	2,501,692
Oct 24, 2025	27.40	29.11	27.23	28.59	28.59	4.15%	2,800,632
Oct 23, 2025	27.60	27.60	26.98	27.45	27.45	-1.33%	1,799,000
Oct 22, 2025	27.39	27.98	27.04	27.82	27.82	1.42%	2,086,108
Oct 21, 2025	27.05	27.64	26.80	27.43	27.43	1.86%	1,499,800
Oct 20, 2025	26.93	27.51	26.65	26.93	26.93	1.20%	1,530,108
Oct 17, 2025	27.68	27.68	26.53	26.61	26.61	-3.76%	1,583,708
Oct 16, 2025	28.16	28.16	27.36	27.65	27.65	-2.05%	1,899,800
Oct 15, 2025	27.00	28.27	26.86	28.23	28.23	4.56%	2,544,900
Oct 14, 2025	27.13	28.44	26.81	27.00	27.00	-1.75%	2,946,702
Oct 13, 2025	25.22	27.63	25.22	27.48	27.48	-2.73%	4,355,331
Oct 10, 2025	29.05	29.47	28.15	28.25	28.25	-3.12%	2,703,924
Oct 9, 2025	30.00	30.00	28.95	29.16	29.16	-1.79%	3,093,301
Sep 30, 2025	31.87	31.87	29.56	29.69	29.69	-4.53%	4,018,908
Sep 29, 2025	30.69	32.01	30.31	31.10	31.10	-0.10%	5,386,655
Sep 26, 2025	30.13	31.45	29.92	31.13	31.13	1.47%	5,558,940
Sep 25, 2025	32.50	32.51	30.54	30.68	30.68	-5.28%	4,647,000
Sep 24, 2025	34.00	34.00	31.41	32.39	32.39	-4.59%	8,258,743
Sep 23, 2025	31.53	34.99	30.78	33.95	33.95	8.33%	11,039,290
Sep 22, 2025	28.48	31.58	28.39	31.34	31.34	11.10%	7,125,809
Sep 19, 2025	28.60	28.78	27.51	28.21	28.21	-0.49%	5,062,400