SHE:301152 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.90	32.14	31.20	31.63	31.63	-1.43%	4,699,142
Dec 4, 2025	32.60	33.22	31.90	32.09	32.09	-2.16%	4,454,129
Dec 3, 2025	34.75	34.75	32.55	32.80	32.80	-3.70%	6,128,600
Dec 2, 2025	34.15	34.91	33.75	34.06	34.06	-0.99%	5,358,600
Dec 1, 2025	35.72	36.18	34.29	34.40	34.40	-1.99%	9,047,994
Nov 28, 2025	33.19	36.92	33.01	35.10	35.10	5.72%	12,616,870
Nov 27, 2025	31.86	33.72	31.79	33.20	33.20	3.88%	8,232,992
Nov 26, 2025	32.80	33.09	31.90	31.96	31.96	-3.27%	6,768,495
Nov 25, 2025	32.89	33.50	32.22	33.04	33.04	2.45%	6,858,625
Nov 24, 2025	32.90	33.20	31.50	32.25	32.25	-0.74%	8,586,203
Nov 21, 2025	34.45	35.37	32.41	32.49	32.49	-8.99%	12,445,630
Nov 20, 2025	36.89	38.35	35.43	35.70	35.70	-2.59%	12,343,873
Nov 19, 2025	37.82	38.72	36.36	36.65	36.65	-2.71%	12,916,020
Nov 18, 2025	42.28	42.28	37.00	37.67	37.67	-11.99%	19,996,080
Nov 17, 2025	38.11	43.40	37.65	42.80	42.80	8.41%	24,343,900
Nov 14, 2025	35.61	41.00	35.30	39.48	39.48	10.93%	24,308,780
Nov 13, 2025	34.59	36.88	34.29	35.59	35.59	4.06%	14,314,920
Nov 12, 2025	35.00	35.25	33.00	34.20	34.20	-3.77%	9,802,812
Nov 11, 2025	34.91	36.44	34.24	35.54	35.54	2.04%	12,682,680
Nov 10, 2025	35.66	36.45	34.54	34.83	34.83	0.72%	13,830,440
Nov 7, 2025	34.09	35.20	33.37	34.58	34.58	1.23%	12,236,450
Nov 6, 2025	32.97	34.48	32.64	34.16	34.16	2.92%	11,527,770
Nov 5, 2025	31.49	33.50	31.48	33.19	33.19	3.46%	11,218,800
Nov 4, 2025	32.82	33.58	31.80	32.08	32.08	-2.05%	6,847,933
Nov 3, 2025	33.17	33.60	31.90	32.75	32.75	-1.21%	8,291,213
Oct 31, 2025	32.90	35.28	32.71	33.15	33.15	-0.45%	17,638,170
Oct 30, 2025	31.30	33.85	31.10	33.30	33.30	6.05%	16,669,730
Oct 29, 2025	31.07	31.70	31.03	31.40	31.40	-0.06%	5,957,193
Oct 28, 2025	31.40	31.80	31.02	31.42	31.42	0.29%	5,613,900
Oct 27, 2025	31.63	31.74	31.00	31.33	31.33	-0.44%	7,774,000
Oct 24, 2025	32.32	32.38	31.02	31.47	31.47	-2.93%	10,722,550
Oct 23, 2025	29.80	32.77	29.61	32.42	32.42	7.24%	13,487,310
Oct 22, 2025	31.12	31.28	29.90	30.23	30.23	-2.86%	6,098,995
Oct 21, 2025	31.19	31.59	30.45	31.12	31.12	-1.05%	8,789,591
Oct 20, 2025	29.28	31.68	29.10	31.45	31.45	11.68%	14,292,980
Oct 17, 2025	28.85	30.74	28.04	28.16	28.16	-2.90%	6,775,234
Oct 16, 2025	29.30	29.52	28.87	29.00	29.00	-1.36%	3,460,686
Oct 15, 2025	29.33	30.19	29.03	29.40	29.40	-0.34%	4,179,740
Oct 14, 2025	31.07	31.18	29.34	29.50	29.50	-4.28%	5,377,188
Oct 13, 2025	29.38	31.06	29.11	30.82	30.82	0.62%	7,775,012
Oct 10, 2025	31.40	31.99	30.63	30.63	30.63	-2.61%	8,230,966
Oct 9, 2025	31.32	33.66	30.68	31.45	31.45	2.31%	11,320,660
Sep 30, 2025	29.26	31.31	28.77	30.74	30.74	5.09%	12,593,850
Sep 29, 2025	26.80	30.98	26.80	29.25	29.25	9.30%	13,099,340
Sep 26, 2025	26.52	27.48	26.36	26.76	26.76	0.11%	3,238,723
Sep 25, 2025	26.98	27.50	26.63	26.73	26.73	-1.22%	3,318,000
Sep 24, 2025	26.07	27.06	25.92	27.06	27.06	3.32%	3,827,500
Sep 23, 2025	26.89	26.96	25.53	26.19	26.19	-3.18%	4,379,774
Sep 22, 2025	27.36	28.10	26.77	27.05	27.05	-1.13%	2,852,200
Sep 19, 2025	27.50	28.15	27.27	27.36	27.36	-0.76%	3,670,873