SHE:301171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	35.20	39.97	35.20	39.97	39.97	19.99%	145,784,800
Nov 20, 2025	33.58	34.51	32.62	33.31	33.31	0.85%	45,298,690
Nov 19, 2025	33.52	34.08	32.49	33.03	33.03	-1.17%	49,186,210
Nov 18, 2025	31.45	34.44	31.10	33.42	33.42	6.50%	75,196,760
Nov 17, 2025	29.60	32.50	29.46	31.38	31.38	7.50%	48,500,470
Nov 14, 2025	30.29	30.48	29.13	29.19	29.19	-6.80%	25,182,640
Nov 13, 2025	29.83	31.52	29.41	31.32	31.32	4.99%	20,364,930
Nov 12, 2025	30.50	30.88	29.72	29.83	29.83	-3.34%	15,778,930
Nov 11, 2025	30.90	31.40	30.31	30.86	30.86	-1.81%	21,051,880
Nov 10, 2025	31.68	32.50	31.32	31.43	31.43	0.35%	30,108,840
Nov 7, 2025	30.70	31.73	29.90	31.32	31.32	-0.10%	33,652,160
Nov 6, 2025	32.00	32.34	30.68	31.35	31.35	0.16%	26,736,290
Nov 5, 2025	30.54	31.45	30.15	31.30	31.30	0.77%	22,848,550
Nov 4, 2025	30.71	31.40	30.45	31.06	31.06	-0.99%	21,429,530
Nov 3, 2025	31.77	32.07	30.77	31.37	31.37	1.72%	34,196,940
Oct 31, 2025	29.02	31.60	28.96	30.84	30.84	6.09%	50,137,620
Oct 30, 2025	29.25	30.41	29.03	29.07	29.07	-1.02%	28,577,370
Oct 29, 2025	29.26	29.65	28.97	29.37	29.37	-0.44%	18,428,200
Oct 28, 2025	29.25	30.20	28.65	29.50	29.50	1.20%	30,589,960
Oct 27, 2025	28.95	29.28	28.76	29.15	29.15	1.89%	16,099,990
Oct 24, 2025	28.47	29.05	28.27	28.61	28.61	0.60%	14,979,740
Oct 23, 2025	28.21	28.50	27.52	28.44	28.44	0.64%	15,099,670
Oct 22, 2025	28.55	28.80	28.21	28.26	28.26	-1.87%	13,499,400
Oct 21, 2025	28.90	28.90	28.42	28.80	28.80	0.14%	15,744,900
Oct 20, 2025	29.23	29.38	28.50	28.76	28.76	-0.42%	12,894,320
Oct 17, 2025	29.88	29.98	28.70	28.88	28.88	-3.31%	17,793,980
Oct 16, 2025	30.39	30.47	29.75	29.87	29.87	-2.00%	17,192,500
Oct 15, 2025	30.25	30.65	29.92	30.48	30.48	0.73%	19,044,130
Oct 14, 2025	31.25	31.89	29.90	30.26	30.26	-2.98%	32,590,040
Oct 13, 2025	30.48	32.15	30.40	31.19	31.19	-6.14%	46,239,980
Oct 10, 2025	34.92	34.92	32.98	33.23	33.23	-4.84%	32,246,730
Oct 9, 2025	34.53	35.44	34.37	34.92	34.92	1.16%	53,549,080
Sep 30, 2025	31.04	36.08	31.04	34.52	34.52	13.52%	69,542,190
Sep 29, 2025	30.80	30.93	29.50	30.41	30.41	-5.71%	40,934,960
Sep 26, 2025	33.47	33.75	32.23	32.25	32.25	-4.59%	29,500,470
Sep 25, 2025	32.25	34.55	32.12	33.80	33.80	4.48%	51,175,540
Sep 24, 2025	31.10	32.71	30.93	32.35	32.35	2.24%	22,830,350
Sep 23, 2025	32.99	33.13	30.63	31.64	31.64	-3.83%	29,795,960
Sep 22, 2025	33.26	33.36	32.41	32.90	32.90	-0.42%	24,587,940
Sep 19, 2025	31.50	33.28	31.50	33.04	33.04	4.89%	40,738,860
Sep 18, 2025	32.60	33.11	31.01	31.50	31.50	-4.11%	35,627,960
Sep 17, 2025	33.00	33.28	32.40	32.85	32.85	-1.88%	33,023,990
Sep 16, 2025	32.37	33.49	32.09	33.48	33.48	6.69%	49,196,980
Sep 15, 2025	31.91	32.12	31.20	31.38	31.38	-2.82%	23,048,440
Sep 12, 2025	31.50	33.73	31.50	32.29	32.29	2.12%	36,497,110
Sep 11, 2025	30.96	31.65	30.48	31.62	31.62	2.00%	22,641,070
Sep 10, 2025	30.75	31.57	30.62	31.00	31.00	-0.96%	20,206,280
Sep 9, 2025	32.61	32.98	31.23	31.30	31.30	1.00%	29,297,750
Sep 8, 2025	30.61	31.55	30.33	30.99	30.99	0.52%	22,796,060
Sep 5, 2025	30.00	30.83	29.52	30.83	30.83	3.08%	19,212,600