SHE:301297 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	36.38	36.79	35.05	35.06	35.06	-4.60%	4,325,933
Nov 20, 2025	36.86	37.42	36.61	36.75	36.75	0.38%	3,039,158
Nov 19, 2025	36.45	36.84	36.30	36.61	36.61	0.25%	2,361,900
Nov 18, 2025	36.44	37.00	36.13	36.52	36.52	-	3,050,859
Nov 17, 2025	37.07	37.23	36.24	36.52	36.52	-1.56%	4,425,454
Nov 14, 2025	37.07	37.47	36.96	37.10	37.10	-0.59%	2,360,758
Nov 13, 2025	37.56	37.69	37.20	37.32	37.32	-0.37%	2,718,392
Nov 12, 2025	38.10	38.19	37.34	37.46	37.46	-1.45%	2,575,812
Nov 11, 2025	38.28	38.57	37.92	38.01	38.01	-0.60%	2,417,843
Nov 10, 2025	37.85	38.42	37.85	38.24	38.24	1.24%	2,393,180
Nov 7, 2025	38.59	38.59	37.77	37.77	37.77	-2.48%	3,694,651
Nov 6, 2025	38.51	38.84	38.42	38.73	38.73	0.60%	2,073,743
Nov 5, 2025	38.38	38.74	38.20	38.50	38.50	-0.77%	2,334,100
Nov 4, 2025	39.22	39.52	38.65	38.80	38.80	-1.72%	2,750,000
Nov 3, 2025	38.91	39.66	38.59	39.48	39.48	1.13%	3,481,561
Oct 31, 2025	38.53	39.22	38.53	39.04	39.04	0.51%	2,704,078
Oct 30, 2025	39.68	39.69	38.81	38.84	38.84	-1.35%	3,602,657
Oct 29, 2025	39.11	39.37	38.92	39.37	39.37	0.43%	3,079,418
Oct 28, 2025	39.69	39.69	39.16	39.20	39.20	-1.56%	4,111,856
Oct 27, 2025	40.11	40.55	39.78	39.82	39.82	0.13%	4,795,467
Oct 24, 2025	40.73	40.73	39.72	39.77	39.77	-1.14%	6,018,646
Oct 23, 2025	39.51	40.23	38.98	40.23	40.23	1.21%	3,284,100
Oct 22, 2025	39.36	40.03	39.01	39.75	39.75	0.61%	3,393,150
Oct 21, 2025	39.37	39.77	39.08	39.51	39.51	0.92%	3,362,429
Oct 20, 2025	39.48	39.78	38.86	39.15	39.15	0.59%	3,515,302
Oct 17, 2025	40.24	40.46	38.80	38.92	38.92	-3.28%	4,933,076
Oct 16, 2025	40.96	40.96	40.16	40.24	40.24	-1.73%	4,183,756
Oct 15, 2025	41.60	41.79	40.21	40.95	40.95	-1.33%	5,877,374
Oct 14, 2025	43.97	43.97	41.25	41.50	41.50	-5.62%	12,310,250
Oct 13, 2025	40.07	44.00	40.07	43.97	43.97	3.75%	15,075,500
Oct 10, 2025	42.80	42.97	41.88	42.38	42.38	-2.10%	7,355,640
Oct 9, 2025	43.00	44.35	42.44	43.29	43.29	1.19%	9,877,610
Sep 30, 2025	42.17	43.20	42.17	42.78	42.78	1.47%	6,674,194
Sep 29, 2025	42.31	42.77	41.88	42.16	42.16	-0.52%	5,962,168
Sep 26, 2025	42.94	43.33	42.15	42.38	42.38	-1.69%	6,648,041
Sep 25, 2025	43.90	43.90	43.03	43.11	43.11	-3.23%	11,774,780
Sep 24, 2025	43.31	45.56	43.00	44.55	44.55	2.37%	22,362,630
Sep 23, 2025	42.02	44.00	40.68	43.52	43.52	4.34%	12,924,910
Sep 22, 2025	41.37	41.80	41.01	41.71	41.71	-0.19%	5,669,105
Sep 19, 2025	41.98	42.83	41.30	41.79	41.79	-0.50%	10,638,300
Sep 18, 2025	40.17	43.00	39.90	42.00	42.00	4.48%	19,210,810
Sep 17, 2025	39.99	41.00	39.99	40.20	40.20	0.55%	6,718,287
Sep 16, 2025	39.86	40.20	39.58	39.98	39.98	0.13%	3,542,588
Sep 15, 2025	40.71	40.90	39.87	39.93	39.93	-0.42%	4,497,623
Sep 12, 2025	39.89	40.46	39.71	40.10	40.10	0.53%	5,437,695
Sep 11, 2025	38.92	39.99	38.51	39.89	39.89	2.31%	5,854,654
Sep 10, 2025	39.31	39.59	38.91	38.99	38.99	-0.28%	3,657,593
Sep 9, 2025	40.44	40.44	38.98	39.10	39.10	-3.31%	5,357,000
Sep 8, 2025	41.02	41.02	40.08	40.44	40.44	-1.39%	5,548,439
Sep 5, 2025	40.00	41.10	39.66	41.01	41.01	2.83%	6,114,389