SHE:301301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	11.24	11.49	11.23	11.40	11.40	1.24%	19,191,637
Oct 30, 2025	11.20	11.37	11.14	11.26	11.26	-1.49%	21,790,313
Oct 29, 2025	10.94	11.70	10.92	11.43	11.43	4.57%	43,033,995
Oct 28, 2025	11.05	11.06	10.89	10.93	10.93	-1.80%	13,595,600
Oct 27, 2025	11.18	11.20	11.07	11.13	11.13	-	11,358,417
Oct 24, 2025	11.10	11.24	11.08	11.13	11.13	1.27%	16,128,772
Oct 23, 2025	10.92	11.00	10.80	10.99	10.99	0.55%	10,048,746
Oct 22, 2025	10.85	11.05	10.84	10.93	10.93	0.28%	9,061,550
Oct 21, 2025	10.83	10.96	10.81	10.90	10.90	0.83%	8,900,135
Oct 20, 2025	10.86	10.91	10.79	10.81	10.81	-0.18%	7,202,198
Oct 17, 2025	11.01	11.05	10.82	10.83	10.83	-1.46%	8,976,499
Oct 16, 2025	11.10	11.19	10.97	10.99	10.99	-1.35%	13,117,333
Oct 15, 2025	10.92	11.15	10.77	11.14	11.14	2.39%	16,262,368
Oct 14, 2025	10.84	11.05	10.82	10.88	10.88	0.65%	12,681,360
Oct 13, 2025	10.71	10.85	10.64	10.81	10.81	-1.73%	11,080,700
Oct 10, 2025	10.90	11.19	10.88	11.00	11.00	0.55%	14,219,635
Oct 9, 2025	10.80	10.96	10.69	10.94	10.94	1.48%	13,741,699
Sep 30, 2025	10.85	10.88	10.78	10.78	10.78	-0.46%	9,726,966
Sep 29, 2025	10.78	10.84	10.59	10.83	10.83	0.37%	12,954,400
Sep 26, 2025	10.89	10.89	10.75	10.79	10.79	-1.46%	14,042,870
Sep 25, 2025	11.12	11.13	10.94	10.95	10.95	-1.35%	13,720,066
Sep 24, 2025	10.99	11.17	10.99	11.10	11.10	0.63%	10,833,988
Sep 23, 2025	11.39	11.39	10.89	11.03	11.03	-2.39%	17,947,800
Sep 22, 2025	11.41	11.51	11.24	11.30	11.30	-0.79%	11,409,144
Sep 19, 2025	11.51	11.53	11.35	11.39	11.39	-1.73%	13,831,359
Sep 18, 2025	11.46	11.78	11.44	11.59	11.59	1.31%	29,266,966
Sep 17, 2025	11.42	11.45	11.35	11.44	11.44	0.26%	11,708,688
Sep 16, 2025	11.41	11.47	11.35	11.41	11.41	0.18%	11,786,446
Sep 15, 2025	11.50	11.50	11.38	11.39	11.39	-1.04%	12,807,020
Sep 12, 2025	11.56	11.61	11.45	11.51	11.51	-0.43%	13,767,400
Sep 11, 2025	11.45	11.56	11.28	11.56	11.56	0.70%	18,975,215
Sep 10, 2025	11.55	11.62	11.46	11.48	11.48	-0.69%	10,941,414
Sep 9, 2025	11.70	11.73	11.52	11.56	11.56	-1.45%	12,568,348
Sep 8, 2025	11.65	11.79	11.62	11.73	11.73	0.69%	14,236,654
Sep 5, 2025	11.52	11.65	11.43	11.65	11.65	1.13%	15,273,579
Sep 4, 2025	11.65	11.68	11.39	11.52	11.52	-0.86%	18,867,514
Sep 3, 2025	11.78	11.83	11.59	11.62	11.62	-1.36%	16,265,287
Sep 2, 2025	11.91	12.07	11.72	11.78	11.78	-1.17%	27,878,413
Sep 1, 2025	11.78	11.94	11.78	11.92	11.92	0.68%	16,202,150
Aug 29, 2025	11.83	11.95	11.81	11.84	11.84	-0.08%	18,905,689
Aug 28, 2025	11.99	12.06	11.63	11.85	11.85	-1.25%	34,634,496
Aug 27, 2025	12.36	12.43	11.98	12.00	12.00	-2.91%	49,244,737
Aug 26, 2025	12.49	12.49	12.25	12.36	12.36	-2.91%	52,399,502
Aug 25, 2025	12.56	12.75	12.48	12.73	12.73	1.68%	49,901,497
Aug 22, 2025	12.50	12.56	12.39	12.52	12.52	0.16%	25,549,656
Aug 21, 2025	12.54	12.67	12.42	12.50	12.50	0.32%	28,810,047
Aug 20, 2025	12.44	12.46	12.24	12.46	12.46	-0.08%	24,598,113
Aug 19, 2025	12.51	12.68	12.43	12.47	12.47	0.16%	33,469,931
Aug 18, 2025	12.37	12.56	12.34	12.45	12.45	0.65%	32,653,311
Aug 15, 2025	12.12	12.47	12.10	12.37	12.37	1.98%	28,660,269