SHE:301358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	74.48	75.00	69.30	69.63	69.63	-4.80%	22,300,633
Dec 2, 2025	73.24	76.08	72.64	73.14	73.14	1.80%	30,907,670
Dec 1, 2025	76.38	76.39	70.90	71.85	71.85	-6.09%	29,915,890
Nov 28, 2025	68.87	77.36	68.87	76.51	76.51	11.01%	34,968,920
Nov 27, 2025	67.21	70.77	66.80	68.92	68.92	2.57%	19,677,190
Nov 26, 2025	68.71	68.88	66.93	67.19	67.19	-2.27%	14,674,020
Nov 25, 2025	69.01	71.20	67.09	68.75	68.75	2.29%	17,766,250
Nov 24, 2025	69.11	70.50	66.44	67.21	67.21	-3.42%	18,860,040
Nov 21, 2025	70.90	73.46	68.74	69.59	69.59	-5.98%	26,761,430
Nov 20, 2025	78.13	79.80	73.91	74.02	74.02	-5.09%	18,610,000
Nov 19, 2025	75.87	80.08	75.87	77.99	77.99	2.44%	21,335,880
Nov 18, 2025	83.24	83.60	74.07	76.13	76.13	-8.94%	30,918,700
Nov 17, 2025	84.26	86.68	80.60	83.60	83.60	-0.30%	21,162,370
Nov 14, 2025	87.00	88.77	83.52	83.85	83.85	-6.42%	24,056,510
Nov 13, 2025	78.51	90.91	78.00	89.60	89.60	13.32%	36,012,790
Nov 12, 2025	80.00	81.00	76.60	79.07	79.07	-2.38%	25,526,270
Nov 11, 2025	80.00	83.69	80.00	81.00	81.00	0.04%	22,587,580
Nov 10, 2025	84.89	87.13	80.01	80.97	80.97	-1.83%	39,751,800
Nov 7, 2025	76.39	85.50	73.70	82.48	82.48	9.38%	42,746,010
Nov 6, 2025	72.98	76.35	72.80	75.41	75.41	1.74%	20,476,820
Nov 5, 2025	68.99	75.49	67.80	74.12	74.12	6.19%	30,102,820
Nov 4, 2025	73.33	74.28	68.87	69.80	69.80	-4.97%	25,345,920
Nov 3, 2025	72.43	74.35	69.20	73.45	73.45	0.60%	25,969,630
Oct 31, 2025	70.65	80.20	70.65	73.01	73.01	3.34%	38,334,930
Oct 30, 2025	65.50	72.48	65.50	70.65	70.65	8.24%	29,498,650
Oct 29, 2025	64.41	66.50	63.96	65.27	65.27	2.05%	23,462,560
Oct 28, 2025	62.19	65.32	60.58	63.96	63.96	3.86%	30,076,080
Oct 27, 2025	57.90	64.80	57.72	61.58	61.58	8.99%	31,940,520
Oct 24, 2025	54.70	56.99	54.03	56.50	56.50	4.86%	18,512,240
Oct 23, 2025	52.77	54.15	51.77	53.88	53.88	2.12%	15,716,090
Oct 22, 2025	53.14	53.79	52.26	52.76	52.76	-1.68%	12,445,640
Oct 21, 2025	54.23	54.90	53.20	53.66	53.66	0.02%	18,419,810
Oct 20, 2025	55.08	55.80	53.18	53.65	53.65	0.26%	19,075,360
Oct 17, 2025	57.58	59.00	53.22	53.51	53.51	-7.88%	21,619,990
Oct 16, 2025	56.50	58.94	56.08	58.09	58.09	3.58%	23,628,320
Oct 15, 2025	57.00	57.65	55.00	56.08	56.08	-0.41%	22,448,700
Oct 14, 2025	60.76	61.00	55.74	56.31	56.31	-6.07%	30,862,810
Oct 13, 2025	54.00	60.19	53.50	59.95	59.95	7.88%	35,185,960
Oct 10, 2025	59.79	60.23	55.18	55.57	55.57	-7.74%	33,016,160
Oct 9, 2025	58.88	61.56	58.00	60.23	60.23	-0.31%	33,051,710
Sep 30, 2025	53.95	62.27	52.30	60.42	60.42	12.01%	47,186,010
Sep 29, 2025	48.78	54.72	48.55	53.94	53.94	18.29%	48,368,020
Sep 26, 2025	44.26	47.34	44.03	45.60	45.60	2.80%	26,159,950
Sep 25, 2025	43.00	45.05	42.50	44.36	44.36	2.88%	22,948,490
Sep 24, 2025	40.00	43.65	40.00	43.12	43.12	6.81%	24,265,310
Sep 23, 2025	41.30	41.70	39.56	40.37	40.37	-2.25%	17,393,200
Sep 22, 2025	42.66	42.98	40.90	41.30	41.30	-3.14%	16,675,090
Sep 19, 2025	41.83	43.14	41.80	42.64	42.64	1.43%	15,484,020
Sep 18, 2025	42.97	43.26	41.51	42.04	42.04	-3.16%	22,916,490
Sep 17, 2025	42.54	43.68	41.78	43.41	43.41	1.43%	25,344,850