SHE:301291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	14,998,607
Oct 20, 2025	48.70	49.69	46.78	47.42	47.42	-1.15%	9,795,896
Oct 17, 2025	50.41	51.00	47.79	47.97	47.97	-7.12%	13,499,788
Oct 16, 2025	50.40	52.83	48.80	51.65	51.65	2.32%	18,799,192
Oct 15, 2025	45.99	51.63	45.16	50.48	50.48	9.86%	17,065,342
Oct 14, 2025	49.99	50.70	45.57	45.95	45.95	-5.76%	13,699,232
Oct 13, 2025	48.01	50.28	47.68	48.76	48.76	-2.46%	9,749,385
Oct 10, 2025	47.78	50.69	47.29	49.99	49.99	4.63%	14,427,814
Oct 9, 2025	48.45	48.60	47.35	47.78	47.78	-1.04%	10,742,135
Sep 30, 2025	48.41	49.28	47.35	48.28	48.28	-1.39%	12,421,321
Sep 29, 2025	48.00	50.12	47.08	48.96	48.96	2.09%	14,685,307
Sep 26, 2025	47.33	48.84	47.28	47.96	47.96	0.67%	10,934,206
Sep 25, 2025	47.37	48.91	47.26	47.64	47.64	-0.02%	12,196,369
Sep 24, 2025	47.00	48.27	46.20	47.65	47.65	0.70%	16,605,229
Sep 23, 2025	45.45	48.10	45.06	47.32	47.32	5.04%	18,205,594
Sep 22, 2025	43.51	45.20	42.51	45.05	45.05	3.85%	8,984,248
Sep 19, 2025	44.85	45.28	43.20	43.38	43.38	-2.69%	10,135,739
Sep 18, 2025	44.04	46.42	43.45	44.58	44.58	1.34%	15,179,636
Sep 17, 2025	43.03	44.63	42.83	43.99	43.99	1.43%	7,478,178
Sep 16, 2025	42.86	43.50	41.85	43.37	43.37	1.28%	5,334,700
Sep 15, 2025	43.38	44.00	42.70	42.82	42.82	-1.45%	6,592,819
Sep 12, 2025	44.24	44.25	42.95	43.45	43.45	-1.79%	5,626,772
Sep 11, 2025	42.86	44.89	42.53	44.24	44.24	2.88%	6,536,413
Sep 10, 2025	43.50	43.70	42.46	43.00	43.00	-1.22%	4,384,776
Sep 9, 2025	43.94	44.79	43.20	43.53	43.53	-1.29%	6,202,787
Sep 8, 2025	44.92	45.08	43.27	44.10	44.10	-1.03%	7,380,401
Sep 5, 2025	41.81	45.25	41.81	44.56	44.56	7.01%	11,473,684
Sep 4, 2025	42.65	43.27	40.60	41.64	41.64	-1.93%	5,771,873
Sep 3, 2025	42.41	43.02	41.47	42.46	42.46	0.12%	5,260,000
Sep 2, 2025	44.27	44.28	41.66	42.41	42.41	-4.42%	9,139,753
Sep 1, 2025	45.49	45.50	43.81	44.37	44.37	-1.11%	9,725,622
Aug 29, 2025	45.44	46.80	44.80	44.87	44.87	-0.18%	7,274,190
Aug 28, 2025	45.04	47.02	43.34	44.95	44.95	2.63%	10,840,677
Aug 27, 2025	44.95	45.74	43.70	43.80	43.80	-2.30%	7,494,211
Aug 26, 2025	44.00	45.81	43.50	44.83	44.83	1.31%	8,264,705
Aug 25, 2025	43.53	45.22	43.36	44.25	44.25	2.19%	9,110,385
Aug 22, 2025	44.25	44.49	43.21	43.30	43.30	-2.15%	6,245,948
Aug 21, 2025	45.05	45.30	44.04	44.25	44.25	-1.78%	5,286,177
Aug 20, 2025	43.63	45.50	43.52	45.05	45.05	2.62%	11,088,623
Aug 19, 2025	45.01	45.16	43.05	43.90	43.90	-0.95%	10,047,872
Aug 18, 2025	43.96	45.37	43.80	44.32	44.32	2.00%	12,808,514
Aug 15, 2025	37.91	45.54	37.80	43.45	43.45	14.49%	19,061,959
Aug 14, 2025	39.84	39.87	37.84	37.95	37.95	-4.82%	7,576,630
Aug 13, 2025	39.73	40.30	39.21	39.87	39.87	0.48%	5,898,286
Aug 12, 2025	39.30	39.95	39.21	39.68	39.68	0.89%	4,202,500
Aug 11, 2025	39.84	39.89	38.68	39.33	39.33	-1.06%	5,769,188
Aug 8, 2025	40.00	40.10	39.30	39.75	39.75	-0.50%	3,654,495