SHE:301297 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,310,251
Oct 13, 2025	40.07	44.00	40.07	43.97	43.97	3.75%	15,075,504
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%	11,774,781
Sep 24, 2025	43.31	45.56	43.00	44.55	44.55	2.37%	22,362,633
Sep 23, 2025	42.02	44.00	40.68	43.52	43.52	4.34%	12,924,918
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%	10,638,308
Sep 18, 2025	40.17	43.00	39.90	42.00	42.00	4.48%	19,210,815
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
Sep 4, 2025	41.03	41.60	39.33	39.88	39.88	-3.62%	7,863,997
Sep 3, 2025	41.89	43.17	41.19	41.38	41.38	-0.74%	8,382,531
Sep 2, 2025	43.40	43.91	41.48	41.69	41.69	-4.60%	8,626,390
Sep 1, 2025	43.51	44.38	43.00	43.70	43.70	1.27%	8,068,762
Aug 29, 2025	43.95	43.99	42.92	43.15	43.15	-2.53%	7,782,121
Aug 28, 2025	43.00	44.30	42.50	44.27	44.27	2.95%	11,131,208
Aug 27, 2025	44.06	44.96	43.00	43.00	43.00	-2.87%	10,822,930
Aug 26, 2025	44.43	44.76	43.85	44.27	44.27	-1.14%	8,415,892
Aug 25, 2025	45.05	45.59	44.32	44.78	44.78	0.07%	12,760,089
Aug 22, 2025	43.97	45.20	43.88	44.75	44.75	1.87%	12,797,317
Aug 21, 2025	44.90	45.32	43.75	43.93	43.93	-1.48%	8,769,702
Aug 20, 2025	43.25	44.68	42.82	44.59	44.59	2.60%	11,127,359
Aug 19, 2025	44.01	44.10	43.13	43.46	43.46	-1.54%	8,706,536
Aug 18, 2025	43.78	44.72	43.48	44.14	44.14	1.28%	11,874,931
Aug 15, 2025	42.73	43.75	42.71	43.58	43.58	1.37%	9,831,001