SHE:301291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	42.98	43.48	42.22	43.05	43.05	0.21%	5,819,589
Dec 25, 2025	43.30	43.62	42.86	42.96	42.96	-0.85%	4,421,678
Dec 24, 2025	42.50	43.82	42.21	43.33	43.33	1.62%	4,878,084
Dec 23, 2025	42.26	42.77	41.82	42.64	42.64	0.92%	5,026,228
Dec 22, 2025	41.99	42.91	41.44	42.25	42.25	1.00%	5,878,300
Dec 19, 2025	42.27	42.65	41.80	41.83	41.83	-0.66%	4,177,844
Dec 18, 2025	43.00	43.00	42.04	42.11	42.11	-2.75%	4,063,587
Dec 17, 2025	42.89	43.73	42.24	43.30	43.30	0.96%	3,624,667
Dec 16, 2025	43.50	43.75	41.92	42.89	42.89	-1.74%	5,000,378
Dec 15, 2025	44.12	44.80	43.45	43.65	43.65	-1.69%	3,698,600
Dec 12, 2025	42.91	44.95	42.91	44.40	44.40	3.18%	6,460,134
Dec 11, 2025	43.70	44.28	42.96	43.03	43.03	-1.56%	3,488,913
Dec 10, 2025	43.09	43.99	42.35	43.71	43.71	0.78%	4,532,900
Dec 9, 2025	43.88	44.16	42.72	43.37	43.37	-1.68%	5,412,092
Dec 8, 2025	43.50	44.34	42.82	44.11	44.11	1.50%	7,316,718
Dec 5, 2025	40.91	44.37	40.71	43.46	43.46	6.29%	12,132,450
Dec 4, 2025	40.64	41.05	40.13	40.89	40.89	0.52%	2,731,100
Dec 3, 2025	40.88	41.29	40.35	40.68	40.68	-0.42%	3,535,213
Dec 2, 2025	41.51	41.68	40.65	40.85	40.85	-2.48%	4,588,400
Dec 1, 2025	41.96	42.13	41.41	41.89	41.89	0.02%	4,320,218
Nov 28, 2025	41.06	41.94	40.80	41.88	41.88	1.65%	3,791,651
Nov 27, 2025	41.62	42.28	41.11	41.20	41.20	-0.96%	4,160,633
Nov 26, 2025	42.00	42.25	41.40	41.60	41.60	-1.54%	4,724,953
Nov 25, 2025	41.30	42.60	41.06	42.25	42.25	3.25%	7,090,657
Nov 24, 2025	41.33	41.70	40.60	40.92	40.92	0.05%	5,415,332
Nov 21, 2025	42.86	43.12	40.88	40.90	40.90	-5.87%	7,927,427
Nov 20, 2025	44.29	44.55	43.33	43.45	43.45	-0.87%	5,210,779
Nov 19, 2025	45.85	45.97	43.43	43.83	43.83	-3.90%	12,040,980
Nov 18, 2025	47.00	47.28	45.35	45.61	45.61	-2.81%	7,647,398
Nov 17, 2025	48.55	48.64	46.70	46.93	46.93	-3.34%	7,908,610
Nov 14, 2025	50.00	50.06	48.02	48.55	48.55	-3.77%	6,759,702
Nov 13, 2025	50.06	51.36	49.58	50.45	50.45	0.62%	8,839,145
Nov 12, 2025	52.00	52.20	48.88	50.14	50.14	-4.04%	11,585,870
Nov 11, 2025	53.21	53.60	51.60	52.25	52.25	-1.60%	12,656,100
Nov 10, 2025	52.67	55.65	52.19	53.10	53.10	5.48%	22,057,470
Nov 7, 2025	49.91	52.50	49.50	50.34	50.34	-0.22%	15,029,630
Nov 6, 2025	50.14	51.30	49.17	50.45	50.45	3.64%	21,205,160
Nov 5, 2025	44.30	49.50	44.05	48.68	48.68	5.78%	21,509,990
Nov 4, 2025	46.30	47.97	45.91	46.02	46.02	-0.39%	11,914,140
Nov 3, 2025	45.86	46.74	45.68	46.20	46.20	0.74%	6,279,272
Oct 31, 2025	46.27	47.29	45.60	45.86	45.86	-1.38%	8,398,790
Oct 30, 2025	48.50	48.75	46.31	46.50	46.50	-10.04%	23,010,640
Oct 29, 2025	48.34	52.68	47.85	51.69	51.69	6.14%	16,972,800
Oct 28, 2025	49.83	49.90	47.88	48.70	48.70	-2.23%	12,470,940
Oct 27, 2025	51.10	52.86	49.74	49.81	49.81	-2.56%	13,341,530
Oct 24, 2025	50.70	51.14	49.79	51.12	51.12	1.17%	8,495,096
Oct 23, 2025	49.00	50.80	48.60	50.53	50.53	2.00%	9,368,875
Oct 22, 2025	50.30	50.45	49.08	49.54	49.54	-3.05%	7,928,284
Oct 21, 2025	47.54	51.10	47.30	51.10	51.10	7.76%	14,998,600
Oct 20, 2025	48.70	49.69	46.78	47.42	47.42	-1.15%	9,795,896