SHE:301229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	20.75	20.91	20.48	20.54	20.54	-1.68%	3,001,215
Dec 25, 2025	20.23	21.08	20.08	20.89	20.89	3.26%	4,029,239
Dec 24, 2025	20.34	20.44	20.20	20.23	20.23	-0.05%	2,094,388
Dec 23, 2025	20.88	20.88	20.15	20.24	20.24	-2.93%	3,528,693
Dec 22, 2025	20.45	21.08	20.35	20.85	20.85	3.68%	5,359,276
Dec 19, 2025	19.30	20.22	19.30	20.11	20.11	4.41%	4,369,930
Dec 18, 2025	19.17	19.55	18.96	19.26	19.26	0.31%	1,699,114
Dec 17, 2025	19.03	19.24	18.76	19.20	19.20	0.89%	1,661,856
Dec 16, 2025	19.23	19.33	18.88	19.03	19.03	-1.09%	1,562,529
Dec 15, 2025	19.30	19.46	19.08	19.24	19.24	-0.41%	1,421,378
Dec 12, 2025	19.25	19.57	19.10	19.32	19.32	0.36%	1,457,725
Dec 11, 2025	19.76	19.78	19.25	19.25	19.25	-2.38%	2,041,930
Dec 10, 2025	19.77	19.86	19.56	19.72	19.72	-0.25%	1,433,390
Dec 9, 2025	19.87	20.07	19.71	19.77	19.77	-0.95%	1,690,242
Dec 8, 2025	20.06	20.13	19.87	19.96	19.96	0.05%	1,599,144
Dec 5, 2025	19.62	19.99	19.40	19.95	19.95	1.68%	1,444,038
Dec 4, 2025	19.81	20.03	19.57	19.62	19.62	-0.71%	1,505,233
Dec 3, 2025	20.02	20.10	19.74	19.76	19.76	-1.30%	1,319,221
Dec 2, 2025	20.47	20.47	19.89	20.02	20.02	-2.20%	1,925,517
Dec 1, 2025	20.32	20.79	20.19	20.47	20.47	0.49%	2,200,933
Nov 28, 2025	19.79	20.42	19.77	20.37	20.32	2.88%	2,541,838
Nov 27, 2025	19.69	20.02	19.56	19.80	19.75	0.30%	2,130,366
Nov 26, 2025	20.09	20.09	19.67	19.74	19.69	-0.95%	1,662,288
Nov 25, 2025	20.00	20.25	19.86	19.93	19.88	0.15%	1,887,927
Nov 24, 2025	19.70	20.08	19.43	19.90	19.85	2.16%	2,211,383
Nov 21, 2025	20.20	20.56	19.48	19.48	19.43	-4.04%	3,214,859
Nov 20, 2025	20.35	20.60	20.02	20.30	20.25	-0.20%	2,092,107
Nov 19, 2025	20.74	21.03	20.30	20.34	20.29	-2.35%	2,186,750
Nov 18, 2025	21.02	21.19	20.70	20.83	20.77	-0.57%	2,115,241
Nov 17, 2025	20.90	21.08	20.78	20.95	20.89	0.19%	1,815,518
Nov 14, 2025	20.99	21.21	20.91	20.91	20.85	-0.95%	2,245,028
Nov 13, 2025	21.13	21.29	20.84	21.11	21.05	-0.09%	2,496,695
Nov 12, 2025	21.58	21.67	20.94	21.13	21.07	-2.27%	3,458,852
Nov 11, 2025	22.00	22.07	21.37	21.62	21.56	-1.95%	4,215,390
Nov 10, 2025	22.60	23.11	22.00	22.05	21.99	-1.69%	7,196,357
Nov 7, 2025	21.40	22.60	21.31	22.43	22.37	4.81%	8,299,160
Nov 6, 2025	21.60	21.68	21.23	21.40	21.34	-0.93%	2,640,610
Nov 5, 2025	21.96	22.19	21.45	21.60	21.54	-2.22%	3,603,197
Nov 4, 2025	22.23	23.03	21.90	22.09	22.03	-	5,999,211
Nov 3, 2025	21.38	22.20	21.25	22.09	22.03	3.37%	4,885,388
Oct 31, 2025	21.23	21.59	21.18	21.37	21.31	0.61%	3,500,986
Oct 30, 2025	22.45	22.45	21.22	21.24	21.18	-4.32%	5,123,496
Oct 29, 2025	21.98	22.33	21.70	22.20	22.14	1.42%	5,472,085
Oct 28, 2025	22.10	22.37	21.76	21.89	21.83	-0.95%	4,490,271
Oct 27, 2025	21.62	22.15	21.42	22.10	22.04	2.74%	4,860,841
Oct 24, 2025	21.21	21.53	21.13	21.51	21.45	1.32%	3,224,734
Oct 23, 2025	21.74	21.95	21.02	21.23	21.17	-3.41%	5,244,211
Oct 22, 2025	21.98	22.11	21.68	21.98	21.92	0.87%	4,523,514
Oct 21, 2025	20.76	21.88	20.68	21.79	21.73	5.01%	5,849,217
Oct 20, 2025	20.68	21.34	20.66	20.75	20.69	2.37%	5,870,696