SHE:301236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	53.00	53.04	50.80	50.96	50.96	-4.28%	20,642,961
Oct 16, 2025	51.80	54.20	50.75	53.24	53.24	2.56%	33,016,729
Oct 15, 2025	51.65	52.24	51.04	51.91	51.91	-0.13%	16,587,376
Oct 14, 2025	53.80	54.17	51.80	51.98	51.98	-3.72%	27,214,036
Oct 13, 2025	51.65	54.72	51.28	53.99	53.99	1.71%	28,248,394
Oct 10, 2025	55.38	55.45	52.90	53.08	53.08	-4.94%	32,368,214
Oct 9, 2025	55.55	56.49	54.71	55.84	55.84	1.25%	25,525,099
Sep 30, 2025	55.16	56.16	55.00	55.15	55.15	0.91%	21,029,515
Sep 29, 2025	54.96	55.20	53.91	54.65	54.65	0.53%	18,900,805
Sep 26, 2025	56.78	56.78	54.20	54.36	54.36	-4.50%	26,284,213
Sep 25, 2025	56.47	57.86	56.15	56.92	56.92	0.83%	34,021,270
Sep 24, 2025	54.30	57.16	54.05	56.45	56.45	3.12%	30,342,128
Sep 23, 2025	56.18	56.18	53.50	54.74	54.74	-2.65%	30,764,640
Sep 22, 2025	56.08	56.70	54.74	56.23	56.23	0.27%	28,779,787
Sep 19, 2025	57.80	57.96	55.80	56.08	56.08	-1.61%	30,368,264
Sep 18, 2025	57.21	60.00	56.38	57.00	57.00	-0.47%	48,016,756
Sep 17, 2025	57.00	57.78	56.49	57.27	57.27	-0.02%	26,850,705
Sep 16, 2025	55.61	57.98	55.26	57.28	57.28	2.45%	33,478,104
Sep 15, 2025	54.87	57.27	54.50	55.91	55.91	1.30%	32,710,671
Sep 12, 2025	55.25	56.44	54.90	55.19	55.19	-0.13%	29,684,165
Sep 11, 2025	54.00	55.68	53.21	55.26	55.26	3.31%	30,697,639
Sep 10, 2025	53.40	54.16	53.18	53.49	53.49	0.39%	17,732,799
Sep 9, 2025	54.91	54.91	53.06	53.28	53.28	-3.07%	20,889,383
Sep 8, 2025	54.60	55.40	54.42	54.97	54.97	0.46%	23,745,398
Sep 5, 2025	54.04	54.99	53.25	54.72	54.72	1.90%	24,444,588
Sep 4, 2025	55.93	56.46	52.61	53.70	53.70	-3.85%	33,746,573
Sep 3, 2025	57.67	57.77	55.46	55.85	55.85	-2.46%	26,199,274
Sep 2, 2025	59.52	59.64	57.00	57.26	57.26	-4.69%	40,532,064
Sep 1, 2025	61.08	62.77	59.80	60.08	60.08	0.27%	40,122,632
Aug 29, 2025	61.61	61.98	59.54	59.92	59.92	-2.47%	35,034,699
Aug 28, 2025	60.40	61.85	59.05	61.44	61.44	0.75%	54,665,922
Aug 27, 2025	62.69	63.59	60.98	60.98	60.98	-1.82%	57,856,792
Aug 26, 2025	61.00	65.50	60.59	62.11	62.11	1.50%	70,346,950
Aug 25, 2025	63.00	63.38	60.38	61.19	61.19	-0.33%	63,060,114
Aug 22, 2025	59.11	62.44	59.11	61.39	61.39	4.53%	62,180,103
Aug 21, 2025	59.53	60.27	58.41	58.73	58.73	-1.72%	37,676,378
Aug 20, 2025	60.06	60.80	58.20	59.76	59.76	-0.71%	50,839,147
Aug 19, 2025	57.70	63.28	57.50	60.19	60.19	4.10%	85,632,436
Aug 18, 2025	55.30	60.28	55.30	57.82	57.82	5.41%	75,335,007
Aug 15, 2025	53.70	54.90	53.36	54.85	54.85	1.74%	25,927,813
Aug 14, 2025	54.64	55.30	53.88	53.91	53.91	-1.08%	25,032,866
Aug 13, 2025	54.37	54.76	53.92	54.50	54.50	0.41%	23,606,416
Aug 12, 2025	54.20	54.62	53.70	54.28	54.28	0.24%	15,056,732
Aug 11, 2025	53.49	54.40	53.49	54.15	54.15	1.25%	13,965,353
Aug 8, 2025	55.55	55.59	53.48	53.48	53.48	-3.52%	22,977,809
Aug 7, 2025	56.00	56.17	55.21	55.43	55.43	-0.91%	18,945,162
Aug 6, 2025	55.00	56.40	54.60	55.94	55.94	1.73%	25,551,154
Aug 5, 2025	54.60	55.19	54.50	54.99	54.99	0.62%	13,285,817
Aug 4, 2025	54.01	54.66	53.81	54.65	54.65	0.42%	11,767,356
Aug 1, 2025	55.12	55.39	53.82	54.42	54.42	-0.96%	16,642,860