SHE:301152 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	32.30	32.30	31.02	31.40	31.40	-2.76%	5,508,874
Dec 26, 2025	31.95	33.10	31.66	32.29	32.29	2.41%	9,422,095
Dec 25, 2025	31.15	31.58	30.66	31.53	31.53	0.67%	4,677,200
Dec 24, 2025	31.15	31.93	31.06	31.32	31.32	-0.19%	5,020,533
Dec 23, 2025	30.30	31.95	30.25	31.38	31.38	3.50%	6,952,674
Dec 22, 2025	30.11	30.86	30.11	30.32	30.32	0.53%	3,695,900
Dec 19, 2025	30.24	30.32	29.49	30.16	30.16	0.94%	3,974,865
Dec 18, 2025	30.14	30.69	29.83	29.88	29.88	-1.97%	3,749,300
Dec 17, 2025	29.89	30.55	29.42	30.48	30.48	3.15%	5,196,115
Dec 16, 2025	30.25	30.26	29.26	29.55	29.55	-2.89%	3,511,982
Dec 15, 2025	30.33	30.75	29.90	30.43	30.43	0.26%	3,712,000
Dec 12, 2025	31.30	31.98	30.30	30.35	30.35	-2.94%	5,201,800
Dec 11, 2025	31.98	32.57	31.17	31.27	31.27	-1.82%	4,665,995
Dec 10, 2025	32.04	32.80	31.45	31.85	31.85	-0.59%	4,266,604
Dec 9, 2025	32.69	32.69	31.88	32.04	32.04	-2.76%	4,214,962
Dec 8, 2025	31.71	33.25	31.50	32.95	32.95	4.17%	5,769,897
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