SHE:301259 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	32.01	33.78	31.62	32.10	32.10	-2.10%	4,289,656
Nov 20, 2025	35.03	35.03	32.33	32.79	32.79	-2.03%	3,721,056
Nov 19, 2025	34.72	34.72	33.00	33.47	33.47	-6.74%	6,808,921
Nov 18, 2025	35.50	36.78	35.01	35.89	35.89	0.39%	6,086,098
Nov 17, 2025	34.38	36.60	34.30	35.75	35.75	5.55%	6,526,879
Nov 14, 2025	34.87	35.20	33.80	33.87	33.87	-3.70%	3,989,973
Nov 13, 2025	35.11	36.20	34.86	35.17	35.17	0.26%	3,956,650
Nov 12, 2025	35.65	36.03	34.79	35.08	35.08	-2.96%	4,183,795
Nov 11, 2025	35.12	37.03	34.89	36.15	36.15	1.54%	8,092,520
Nov 10, 2025	33.36	36.48	33.10	35.60	35.60	6.14%	8,745,580
Nov 7, 2025	34.53	34.68	33.41	33.54	33.54	-2.87%	4,143,295
Nov 6, 2025	34.70	34.90	34.42	34.53	34.53	-0.49%	1,833,655
Nov 5, 2025	34.20	34.98	34.07	34.70	34.70	0.84%	2,768,618
Nov 4, 2025	34.79	35.25	34.17	34.41	34.41	-1.97%	3,407,852
Nov 3, 2025	35.59	35.70	34.77	35.10	35.10	-1.38%	3,095,625
Oct 31, 2025	35.16	35.89	34.94	35.59	35.59	1.54%	2,938,246
Oct 30, 2025	35.69	36.10	34.63	35.05	35.05	-1.96%	3,566,687
Oct 29, 2025	36.28	36.28	35.38	35.75	35.75	-1.32%	3,076,333
Oct 28, 2025	36.45	36.75	36.06	36.23	36.23	-0.60%	2,191,500
Oct 27, 2025	36.45	36.58	35.96	36.45	36.45	0.86%	2,946,481
Oct 24, 2025	35.99	36.46	35.60	36.14	36.14	0.67%	3,045,414
Oct 23, 2025	36.28	36.28	35.36	35.90	35.90	-1.45%	2,788,604
Oct 22, 2025	36.77	36.95	36.37	36.43	36.43	-0.98%	2,636,609
Oct 21, 2025	36.80	36.94	36.33	36.79	36.79	-0.08%	2,924,604
Oct 20, 2025	36.59	37.49	36.29	36.82	36.82	1.99%	3,391,781
Oct 17, 2025	37.92	38.37	36.10	36.10	36.10	-6.98%	6,030,727
Oct 16, 2025	39.96	42.11	38.65	38.81	38.81	5.20%	10,206,410
Oct 15, 2025	36.22	36.94	35.79	36.89	36.89	1.82%	2,491,445
Oct 14, 2025	37.40	37.83	36.14	36.23	36.23	-3.28%	3,280,873
Oct 13, 2025	36.00	37.62	35.02	37.46	37.46	-1.13%	3,628,130
Oct 10, 2025	38.78	38.78	37.79	37.89	37.89	-2.32%	3,469,758
Oct 9, 2025	38.70	39.40	38.61	38.79	38.79	-0.67%	3,618,557
Sep 30, 2025	39.40	39.61	39.03	39.05	39.05	0.10%	3,100,998
Sep 29, 2025	39.99	39.99	38.81	39.01	39.01	-2.72%	4,516,640
Sep 26, 2025	42.17	42.17	40.10	40.10	40.10	-5.00%	5,916,707
Sep 25, 2025	41.60	42.98	40.88	42.21	42.21	-0.02%	8,502,858
Sep 24, 2025	42.81	43.98	41.95	42.22	42.22	1.17%	7,231,629
Sep 23, 2025	42.05	43.20	41.12	41.73	41.73	-0.93%	5,861,034
Sep 22, 2025	41.26	42.99	40.26	42.12	42.12	1.15%	6,334,603
Sep 19, 2025	42.10	42.33	40.71	41.64	41.64	-2.62%	7,850,952
Sep 18, 2025	42.61	44.50	42.23	42.76	42.76	1.45%	9,245,246
Sep 17, 2025	43.11	43.30	42.00	42.15	42.15	-3.24%	8,380,408
Sep 16, 2025	43.60	44.28	43.47	43.56	43.56	0.14%	5,052,886
Sep 15, 2025	44.08	44.20	43.20	43.50	43.50	-1.32%	5,012,847
Sep 12, 2025	45.00	45.12	44.05	44.08	44.08	-3.12%	7,515,340
Sep 11, 2025	45.00	45.92	43.82	45.50	45.50	1.25%	9,823,188
Sep 10, 2025	43.15	45.52	43.15	44.94	44.94	1.54%	9,307,105
Sep 9, 2025	45.35	46.78	44.12	44.26	44.26	0.61%	10,398,240
Sep 8, 2025	43.90	44.39	43.00	43.99	43.99	-2.35%	8,976,644
Sep 5, 2025	44.38	45.97	43.03	45.05	45.05	-4.56%	14,269,850