SHE:301217 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	38.67	38.87	34.95	35.00	35.00	-8.81%	64,763,266
Oct 30, 2025	38.02	39.65	37.86	38.38	38.38	0.76%	81,133,598
Oct 29, 2025	35.00	39.89	35.00	38.09	38.09	14.59%	104,330,606
Oct 28, 2025	31.20	33.78	31.00	33.24	33.24	3.55%	55,247,984
Oct 27, 2025	30.87	32.55	30.87	32.10	32.10	6.05%	51,025,210
Oct 24, 2025	28.75	30.76	28.25	30.27	30.27	6.96%	36,922,178
Oct 23, 2025	28.50	29.39	27.92	28.30	28.30	-2.75%	19,620,966
Oct 22, 2025	28.39	30.21	28.21	29.10	29.10	1.11%	30,109,336
Oct 21, 2025	27.65	28.84	27.31	28.78	28.78	4.12%	20,426,403
Oct 20, 2025	27.39	28.18	27.23	27.64	27.64	2.67%	15,766,060
Oct 17, 2025	27.90	28.16	26.88	26.92	26.92	-4.06%	13,922,651
Oct 16, 2025	28.47	28.47	27.83	28.06	28.06	-2.67%	12,901,773
Oct 15, 2025	28.17	28.95	27.59	28.83	28.83	2.45%	15,005,063
Oct 14, 2025	29.76	30.10	28.02	28.14	28.14	-4.45%	19,727,832
Oct 13, 2025	27.60	29.54	27.00	29.45	29.45	-0.88%	16,686,272
Oct 10, 2025	31.58	31.59	29.58	29.71	29.71	-6.40%	25,789,580
Oct 9, 2025	31.51	33.00	31.50	31.74	31.74	1.63%	29,525,108
Sep 30, 2025	32.00	32.52	31.10	31.23	31.23	-3.28%	29,106,150
Sep 29, 2025	31.00	33.18	30.99	32.29	32.29	4.74%	34,592,912
Sep 26, 2025	32.01	32.53	30.80	30.83	30.83	-6.03%	32,922,011
Sep 25, 2025	34.06	34.88	32.67	32.81	32.81	-1.56%	40,739,352
Sep 24, 2025	33.50	34.35	31.85	33.33	33.33	-2.34%	47,708,438
Sep 23, 2025	35.52	37.50	33.40	34.13	34.13	4.89%	65,284,622
Sep 22, 2025	31.66	33.17	31.37	32.54	32.54	2.01%	26,770,465
Sep 19, 2025	32.58	32.72	31.53	31.90	31.90	-2.21%	26,235,480
Sep 18, 2025	32.04	34.19	31.52	32.62	32.62	-0.24%	43,938,711
Sep 17, 2025	32.98	34.45	32.48	32.70	32.70	-1.51%	37,729,099
Sep 16, 2025	33.08	35.36	32.98	33.20	33.20	-0.90%	49,556,276
Sep 15, 2025	33.88	34.10	32.70	33.50	33.50	-2.87%	44,353,614
Sep 12, 2025	33.00	37.60	32.88	34.49	34.49	4.20%	76,798,301
Sep 11, 2025	31.93	34.43	30.91	33.10	33.10	10.59%	64,088,608
Sep 10, 2025	28.90	30.93	28.90	29.93	29.93	6.13%	42,895,078
Sep 9, 2025	29.21	29.78	28.05	28.20	28.20	-4.28%	26,822,905
Sep 8, 2025	30.57	30.80	29.18	29.46	29.46	-4.44%	33,155,154
Sep 5, 2025	29.10	31.20	28.55	30.83	30.83	5.65%	37,363,302
Sep 4, 2025	30.91	32.32	27.57	29.18	29.18	-7.07%	40,799,630
Sep 3, 2025	30.50	32.49	29.69	31.40	31.40	3.66%	37,286,657
Sep 2, 2025	32.33	33.23	29.70	30.29	30.29	-8.10%	42,289,893
Sep 1, 2025	32.70	34.80	31.78	32.96	32.96	-0.99%	39,923,496
Aug 29, 2025	34.49	35.21	33.23	33.29	33.29	-5.40%	46,539,120
Aug 28, 2025	32.38	35.57	31.48	35.19	35.19	4.76%	68,715,607
Aug 27, 2025	33.31	35.50	32.88	33.59	33.59	-0.77%	52,229,199
Aug 26, 2025	34.84	35.60	33.30	33.85	33.85	-4.92%	53,788,353
Aug 25, 2025	34.60	36.40	33.48	35.60	35.60	4.98%	69,580,435
Aug 22, 2025	31.00	35.20	31.00	33.91	33.91	10.93%	77,304,411
Aug 21, 2025	32.40	33.42	30.31	30.57	30.57	-6.46%	48,643,807
Aug 20, 2025	31.50	33.95	30.09	32.68	32.68	1.24%	56,568,704
Aug 19, 2025	32.01	32.97	31.33	32.28	32.28	-3.32%	58,902,800
Aug 18, 2025	32.82	34.80	31.20	33.39	33.39	3.86%	87,106,862
Aug 15, 2025	28.15	32.69	28.15	32.15	32.15	14.49%	91,058,710