SHE:301281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	33.01	33.18	32.58	33.13	33.13	1.01%	960,821
Oct 20, 2025	32.43	32.96	32.42	32.80	32.80	1.23%	640,300
Oct 17, 2025	32.90	33.24	32.40	32.40	32.40	-1.58%	726,780
Oct 16, 2025	33.18	33.36	32.73	32.92	32.92	-0.78%	748,573
Oct 15, 2025	32.67	33.28	32.51	33.18	33.18	1.56%	955,589
Oct 14, 2025	32.96	33.68	32.48	32.67	32.67	-0.24%	1,292,500
Oct 13, 2025	31.90	32.86	31.38	32.75	32.75	-2.21%	1,687,136
Oct 10, 2025	33.60	33.94	33.30	33.49	33.49	-1.01%	901,100
Oct 9, 2025	34.37	34.62	33.72	33.83	33.83	-1.57%	1,270,746
Sep 30, 2025	34.25	34.46	34.00	34.37	34.37	0.35%	1,250,575
Sep 29, 2025	33.50	35.09	33.10	34.25	34.25	1.93%	1,890,700
Sep 26, 2025	33.73	34.15	33.22	33.60	33.60	-0.68%	1,060,025
Sep 25, 2025	34.21	34.49	33.73	33.83	33.83	-1.14%	1,099,800
Sep 24, 2025	33.42	34.45	33.28	34.22	34.22	2.15%	1,277,769
Sep 23, 2025	33.45	33.70	32.57	33.50	33.50	-0.45%	1,674,037
Sep 22, 2025	33.98	34.36	33.37	33.65	33.65	-0.83%	1,229,789
Sep 19, 2025	33.96	34.57	33.71	33.93	33.93	-0.79%	1,255,100
Sep 18, 2025	35.07	35.49	34.10	34.20	34.20	-2.73%	2,181,171
Sep 17, 2025	35.53	35.66	35.07	35.16	35.16	-1.04%	1,146,400
Sep 16, 2025	35.10	35.58	34.82	35.53	35.53	1.28%	1,236,300
Sep 15, 2025	34.91	35.32	34.70	35.08	35.08	0.31%	1,301,700
Sep 12, 2025	35.00	35.40	34.62	34.97	34.97	-0.48%	1,631,771
Sep 11, 2025	35.10	35.19	34.20	35.14	35.14	0.09%	1,448,984
Sep 10, 2025	36.10	36.10	34.80	35.11	35.11	-1.95%	1,664,016
Sep 9, 2025	35.60	36.60	35.31	35.81	35.81	0.48%	2,606,400
Sep 8, 2025	35.19	35.65	34.83	35.64	35.64	1.92%	1,381,200
Sep 5, 2025	34.21	34.97	34.03	34.97	34.97	2.13%	1,361,900
Sep 4, 2025	35.39	35.50	33.63	34.24	34.24	-3.17%	1,987,142
Sep 3, 2025	35.30	35.72	34.71	35.36	35.36	1.03%	2,019,004
Sep 2, 2025	36.07	36.27	34.88	35.00	35.00	-2.97%	1,926,900
Sep 1, 2025	35.88	36.11	35.59	36.07	36.07	1.55%	1,872,905
Aug 29, 2025	35.69	35.82	35.20	35.52	35.52	0.23%	1,642,500
Aug 28, 2025	35.63	35.92	34.51	35.44	35.44	-0.51%	2,638,313
Aug 27, 2025	37.22	37.25	35.61	35.62	35.62	-4.27%	3,383,585
Aug 26, 2025	36.90	37.83	36.61	37.21	37.21	0.68%	3,055,777
Aug 25, 2025	36.80	37.18	36.51	36.96	36.96	0.24%	3,381,808
Aug 22, 2025	38.33	38.53	36.78	36.87	36.87	-1.26%	4,363,203
Aug 21, 2025	36.93	37.72	36.58	37.34	37.34	1.25%	3,798,152
Aug 20, 2025	36.96	37.23	36.27	36.88	36.88	-1.26%	3,324,027
Aug 19, 2025	37.76	38.20	36.88	37.35	37.35	0.16%	4,760,601
Aug 18, 2025	36.78	37.48	36.30	37.29	37.29	4.10%	5,848,700
Aug 15, 2025	35.45	35.82	35.20	35.82	35.82	1.65%	2,243,240
Aug 14, 2025	36.51	36.65	35.14	35.24	35.24	-3.21%	3,155,521
Aug 13, 2025	36.29	36.53	35.75	36.41	36.41	0.44%	2,830,451
Aug 12, 2025	36.70	36.99	35.90	36.25	36.25	-1.47%	2,550,081
Aug 11, 2025	35.71	36.87	35.59	36.79	36.79	2.97%	3,077,027
Aug 8, 2025	36.06	36.47	35.53	35.73	35.73	-1.33%	2,819,159
Aug 7, 2025	36.72	37.28	36.03	36.21	36.21	-1.36%	3,284,541
Aug 6, 2025	37.15	37.69	36.42	36.71	36.71	-1.82%	3,938,935
Aug 5, 2025	37.54	38.37	36.96	37.39	37.39	-0.29%	3,704,750