SHE:301358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	52.77	54.15	51.77	53.88	53.88	2.12%	15,716,099
Oct 22, 2025	53.14	53.79	52.26	52.76	52.76	-1.68%	12,445,644
Oct 21, 2025	54.23	54.90	53.20	53.66	53.66	0.02%	18,419,817
Oct 20, 2025	55.08	55.80	53.18	53.65	53.65	0.26%	19,075,361
Oct 17, 2025	57.58	59.00	53.22	53.51	53.51	-7.88%	21,619,995
Oct 16, 2025	56.50	58.94	56.08	58.09	58.09	3.58%	23,628,321
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%	35,185,966
Oct 10, 2025	59.79	60.23	55.18	55.57	55.57	-7.74%	33,016,163
Oct 9, 2025	58.88	61.56	58.00	60.23	60.23	-0.31%	33,051,719
Sep 30, 2025	53.95	62.27	52.30	60.42	60.42	12.01%	47,186,016
Sep 29, 2025	48.78	54.72	48.55	53.94	53.94	18.29%	48,368,029
Sep 26, 2025	44.26	47.34	44.03	45.60	45.60	2.80%	26,159,952
Sep 25, 2025	43.00	45.05	42.50	44.36	44.36	2.88%	22,948,498
Sep 24, 2025	40.00	43.65	40.00	43.12	43.12	6.81%	24,265,319
Sep 23, 2025	41.30	41.70	39.56	40.37	40.37	-2.25%	17,393,206
Sep 22, 2025	42.66	42.98	40.90	41.30	41.30	-3.14%	16,675,095
Sep 19, 2025	41.83	43.14	41.80	42.64	42.64	1.43%	15,484,022
Sep 18, 2025	42.97	43.26	41.51	42.04	42.04	-3.16%	22,916,492
Sep 17, 2025	42.54	43.68	41.78	43.41	43.41	1.43%	25,344,857
Sep 16, 2025	44.03	44.50	42.00	42.80	42.80	-3.23%	30,580,379
Sep 15, 2025	41.11	47.92	40.99	44.23	44.23	10.77%	49,920,736
Sep 12, 2025	40.06	40.98	39.39	39.93	39.93	-0.80%	17,270,737
Sep 11, 2025	39.29	40.46	38.70	40.25	40.25	2.81%	21,145,114
Sep 10, 2025	40.50	41.00	38.58	39.15	39.15	-5.82%	32,592,310
Sep 9, 2025	41.01	42.88	40.79	41.57	41.57	0.34%	29,170,757
Sep 8, 2025	41.90	42.78	40.53	41.43	41.43	2.37%	45,325,323
Sep 5, 2025	37.02	40.68	36.66	40.47	40.47	8.50%	39,837,522
Sep 4, 2025	36.60	38.48	36.38	37.30	37.30	2.19%	36,208,886
Sep 3, 2025	36.09	37.21	35.90	36.50	36.50	1.50%	27,109,981
Sep 2, 2025	36.35	37.56	35.66	35.96	35.96	-1.18%	21,109,175
Sep 1, 2025	36.68	36.81	35.70	36.39	36.39	0.55%	17,794,559
Aug 29, 2025	34.89	37.54	34.89	36.19	36.19	3.55%	28,572,221
Aug 28, 2025	35.06	35.40	33.72	34.95	34.95	-0.14%	18,191,598
Aug 27, 2025	36.16	36.60	35.00	35.00	35.00	-3.39%	18,167,935
Aug 26, 2025	34.99	37.20	34.99	36.23	36.23	3.57%	27,035,308
Aug 25, 2025	34.95	36.06	34.54	34.98	34.98	1.16%	20,498,409
Aug 22, 2025	33.99	34.92	33.85	34.58	34.58	1.71%	13,151,588
Aug 21, 2025	34.64	34.75	33.80	34.00	34.00	-1.99%	14,971,401
Aug 20, 2025	34.28	34.70	33.86	34.69	34.69	0.43%	14,075,582
Aug 19, 2025	34.84	34.93	34.35	34.54	34.54	-0.86%	12,756,008
Aug 18, 2025	35.39	35.74	34.65	34.84	34.84	-1.19%	18,849,077
Aug 15, 2025	33.15	35.83	32.97	35.26	35.26	5.92%	27,278,471
Aug 14, 2025	34.25	34.29	32.90	33.29	33.29	-2.92%	17,694,830
Aug 13, 2025	34.64	34.99	34.05	34.29	34.29	-1.72%	19,455,248
Aug 12, 2025	34.40	35.27	33.82	34.89	34.89	2.56%	37,073,886
Aug 11, 2025	31.59	34.30	31.51	34.02	34.02	10.89%	44,623,781
Aug 8, 2025	30.86	31.01	30.61	30.68	30.68	-0.52%	7,354,924
Aug 7, 2025	31.23	31.43	30.67	30.84	30.84	-1.66%	11,848,367