SHE:301266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	38.43	39.75	38.22	38.65	38.65	0.03%	2,863,300
Nov 13, 2025	38.58	39.32	38.58	38.64	38.64	0.16%	2,750,989
Nov 12, 2025	39.80	39.95	38.32	38.58	38.58	-4.08%	3,935,805
Nov 11, 2025	39.32	40.66	39.32	40.22	40.22	2.47%	4,620,900
Nov 10, 2025	39.70	40.16	39.20	39.25	39.25	-0.83%	3,002,858
Nov 7, 2025	39.04	39.68	38.83	39.58	39.58	1.05%	2,131,567
Nov 6, 2025	39.46	39.87	39.00	39.17	39.17	-1.06%	2,596,300
Nov 5, 2025	38.70	39.87	38.44	39.59	39.59	1.83%	2,821,234
Nov 4, 2025	39.45	39.88	38.56	38.88	38.88	-1.94%	2,950,938
Nov 3, 2025	39.39	40.50	39.07	39.65	39.65	1.07%	3,069,594
Oct 31, 2025	38.80	39.77	38.80	39.23	39.23	0.67%	2,953,510
Oct 30, 2025	39.30	39.78	38.90	38.97	38.97	-1.14%	3,744,769
Oct 29, 2025	38.27	39.97	38.10	39.42	39.42	2.31%	5,213,356
Oct 28, 2025	37.98	39.46	37.68	38.53	38.53	1.42%	5,656,143
Oct 27, 2025	38.13	38.27	37.40	37.99	37.99	0.11%	3,610,720
Oct 24, 2025	37.99	38.40	37.73	37.95	37.95	-0.37%	2,614,838
Oct 23, 2025	38.32	38.55	37.30	38.09	38.09	-1.58%	3,953,181
Oct 22, 2025	36.85	38.80	36.61	38.70	38.70	4.51%	7,845,465
Oct 21, 2025	36.05	37.18	35.43	37.03	37.03	3.03%	4,405,182
Oct 20, 2025	36.53	36.89	35.60	35.94	35.94	0.25%	2,075,300
Oct 17, 2025	36.65	36.81	35.83	35.85	35.85	-2.18%	2,891,374
Oct 16, 2025	37.60	37.60	36.43	36.65	36.65	-2.58%	3,978,983
Oct 15, 2025	35.68	37.68	35.68	37.62	37.62	4.70%	8,193,835
Oct 14, 2025	36.30	36.66	35.62	35.93	35.93	0.31%	4,996,800
Oct 13, 2025	33.00	36.01	32.80	35.82	35.82	4.25%	6,356,991
Oct 10, 2025	34.61	34.95	34.24	34.36	34.36	-1.04%	1,871,401
Oct 9, 2025	34.55	34.75	34.12	34.72	34.72	1.52%	2,154,776
Sep 30, 2025	34.19	34.56	34.11	34.20	34.20	-0.09%	1,865,570
Sep 29, 2025	33.84	34.49	33.49	34.23	34.23	1.33%	1,972,037
Sep 26, 2025	33.51	34.35	33.51	33.78	33.78	0.24%	1,755,085
Sep 25, 2025	34.01	34.39	33.68	33.70	33.70	-0.91%	1,709,300
Sep 24, 2025	33.27	34.03	33.00	34.01	34.01	2.29%	1,683,815
Sep 23, 2025	33.82	34.18	32.75	33.25	33.25	-2.35%	2,412,043
Sep 22, 2025	34.56	34.60	33.86	34.05	34.05	-1.13%	1,744,817
Sep 19, 2025	34.56	34.89	34.24	34.44	34.44	-0.72%	2,146,406
Sep 18, 2025	35.20	35.59	34.45	34.69	34.69	-1.59%	3,753,420
Sep 17, 2025	35.13	35.50	34.98	35.25	35.25	-0.34%	1,866,091
Sep 16, 2025	35.30	35.66	34.59	35.37	35.37	0.43%	3,086,061
Sep 15, 2025	35.41	35.89	35.18	35.22	35.22	-0.54%	2,325,750
Sep 12, 2025	36.85	36.85	35.41	35.41	35.41	-2.51%	3,431,434
Sep 11, 2025	35.93	36.46	35.60	36.32	36.32	0.44%	2,736,107
Sep 10, 2025	36.39	36.50	35.41	36.16	36.16	-1.07%	3,469,372
Sep 9, 2025	37.20	37.25	36.15	36.55	36.55	-3.00%	5,032,970
Sep 8, 2025	38.00	38.00	36.96	37.68	37.68	-0.92%	6,909,834
Sep 5, 2025	36.08	38.03	36.03	38.03	38.03	3.99%	10,862,770
Sep 4, 2025	37.32	37.85	35.33	36.57	36.57	-1.00%	9,274,990
Sep 3, 2025	35.86	36.96	35.20	36.94	36.94	3.10%	9,471,838
Sep 2, 2025	34.85	37.80	34.80	35.83	35.83	2.81%	7,654,184
Sep 1, 2025	34.33	34.89	34.23	34.85	34.85	1.51%	2,553,600
Aug 29, 2025	34.50	35.06	34.23	34.33	34.33	-1.21%	2,432,181