SHE:301270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	37.44	37.44	36.50	37.01	37.01	-1.20%	2,099,265
Sep 25, 2025	37.64	38.67	37.19	37.46	37.46	-0.32%	2,860,465
Sep 24, 2025	37.44	37.76	36.83	37.58	37.58	0.37%	1,729,403
Sep 23, 2025	38.11	38.42	36.41	37.44	37.44	-2.50%	3,779,945
Sep 22, 2025	38.90	39.10	37.97	38.40	38.40	-1.39%	2,405,400
Sep 19, 2025	39.55	39.80	38.69	38.94	38.94	-1.42%	2,455,199
Sep 18, 2025	41.05	41.46	39.18	39.50	39.50	-5.71%	5,800,410
Sep 17, 2025	41.16	43.18	41.01	41.89	41.89	1.80%	6,524,728
Sep 16, 2025	39.27	41.24	38.83	41.15	41.15	4.89%	6,076,662
Sep 15, 2025	38.69	40.20	38.50	39.23	39.23	1.53%	3,266,272
Sep 12, 2025	39.33	39.42	38.62	38.64	38.64	-1.68%	2,809,900
Sep 11, 2025	39.15	39.41	38.71	39.30	39.30	0.36%	2,645,305
Sep 10, 2025	39.21	39.71	38.86	39.16	39.16	-0.38%	1,964,813
Sep 9, 2025	40.30	40.78	38.94	39.31	39.31	-2.70%	3,807,300
Sep 8, 2025	38.91	41.24	38.91	40.40	40.40	2.96%	5,559,565
Sep 5, 2025	38.29	39.70	37.60	39.24	39.24	2.37%	5,204,465
Sep 4, 2025	37.00	39.46	36.62	38.33	38.33	4.24%	7,848,250
Sep 3, 2025	38.29	38.39	36.66	36.77	36.77	-3.29%	3,590,900
Sep 2, 2025	38.75	39.28	37.66	38.02	38.02	-1.76%	4,630,895
Sep 1, 2025	39.48	40.15	38.65	38.70	38.70	-2.05%	4,134,294
Aug 29, 2025	40.00	40.05	39.36	39.51	39.51	-1.62%	3,377,400
Aug 28, 2025	40.70	40.98	38.30	40.16	40.16	-1.81%	7,505,463
Aug 27, 2025	42.50	42.78	40.70	40.90	40.90	-4.22%	5,282,007
Aug 26, 2025	41.97	42.98	41.75	42.70	42.70	1.67%	5,124,700
Aug 25, 2025	42.26	42.35	41.53	42.00	42.00	0.10%	4,666,400
Aug 22, 2025	41.95	42.25	41.70	41.96	41.96	0.02%	4,025,336
Aug 21, 2025	42.65	43.15	41.87	41.95	41.95	-1.62%	4,005,400
Aug 20, 2025	42.19	43.16	41.88	42.64	42.64	0.80%	4,489,200
Aug 19, 2025	43.03	43.30	42.10	42.30	42.30	-1.97%	4,074,700
Aug 18, 2025	43.01	44.20	41.77	43.15	43.15	-1.51%	7,400,485
Aug 15, 2025	43.50	44.07	43.25	43.81	43.81	0.25%	4,393,700
Aug 14, 2025	44.42	45.35	43.70	43.70	43.70	-1.40%	4,500,225
Aug 13, 2025	44.79	45.10	44.20	44.32	44.32	-0.89%	3,292,112
Aug 12, 2025	45.30	45.55	44.50	44.72	44.72	-1.45%	3,036,300
Aug 11, 2025	45.76	46.50	45.23	45.38	45.38	-1.13%	3,731,912
Aug 8, 2025	47.67	48.47	45.34	45.90	45.90	-4.55%	5,880,056
Aug 7, 2025	47.47	48.30	47.07	48.09	48.09	0.99%	6,450,600
Aug 6, 2025	45.81	48.00	45.62	47.62	47.62	3.75%	5,713,602
Aug 5, 2025	46.30	46.97	45.40	45.90	45.90	-1.12%	3,576,602
Aug 4, 2025	45.45	46.81	45.27	46.42	46.42	0.30%	4,168,900
Aug 1, 2025	46.84	47.78	45.38	46.28	46.28	1.71%	8,475,195
Jul 31, 2025	43.12	46.15	43.12	45.50	45.50	4.84%	6,603,400
Jul 30, 2025	44.58	44.66	43.05	43.40	43.40	-2.38%	2,885,500
Jul 29, 2025	44.73	45.06	44.15	44.46	44.46	-1.38%	3,442,995
Jul 28, 2025	44.85	45.50	44.49	45.08	45.08	0.47%	4,546,024
Jul 25, 2025	44.31	45.55	43.50	44.87	44.87	1.79%	5,388,800
Jul 24, 2025	42.90	44.64	42.34	44.08	44.08	4.09%	7,961,695
Jul 23, 2025	46.19	46.19	41.88	42.35	42.35	-8.35%	11,149,700
Jul 22, 2025	46.49	47.45	45.28	46.21	46.21	-0.41%	4,603,100
Jul 21, 2025	46.75	47.40	46.28	46.40	46.40	-1.00%	2,755,100