SHE:301297 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	44.18	45.50	42.97	42.99	42.99	-3.09%	15,192,028
Aug 13, 2025	42.59	45.97	42.25	44.36	44.36	4.16%	22,062,053
Aug 12, 2025	41.37	42.99	41.16	42.59	42.59	3.30%	12,413,853
Aug 11, 2025	40.81	41.50	40.77	41.23	41.23	1.03%	4,898,292
Aug 8, 2025	41.66	41.73	40.76	40.81	40.81	-2.72%	6,419,163
Aug 7, 2025	41.56	42.43	41.30	41.95	41.95	0.94%	9,324,492
Aug 6, 2025	40.79	41.70	40.52	41.56	41.56	1.89%	7,934,452
Aug 5, 2025	40.65	41.13	40.38	40.79	40.79	0.64%	3,859,775
Aug 4, 2025	40.50	40.61	40.05	40.53	40.53	-0.12%	2,719,556
Aug 1, 2025	40.19	40.74	40.04	40.58	40.58	0.97%	3,605,458
Jul 31, 2025	40.84	41.47	40.02	40.19	40.19	-1.59%	6,285,469
Jul 30, 2025	41.45	41.80	40.64	40.84	40.84	-1.38%	5,321,254
Jul 29, 2025	41.62	42.16	41.17	41.41	41.41	-0.50%	5,547,167
Jul 28, 2025	42.09	42.20	41.53	41.62	41.62	-1.21%	5,652,474
Jul 25, 2025	41.56	42.30	41.05	42.13	42.13	1.35%	7,987,633