SHE:301388 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	31.55	32.48	31.30	31.82	31.82	-0.31%	2,827,600
Oct 28, 2025	31.38	32.18	31.30	31.92	31.92	1.08%	2,913,300
Oct 27, 2025	30.75	31.68	30.75	31.58	31.58	2.53%	2,892,100
Oct 24, 2025	30.97	31.44	30.72	30.80	30.80	-0.26%	2,479,219
Oct 23, 2025	32.28	32.28	30.42	30.88	30.88	-4.43%	3,299,045
Oct 22, 2025	32.25	32.88	32.13	32.31	32.31	-1.43%	3,041,719
Oct 21, 2025	32.00	33.12	31.78	32.78	32.78	2.44%	3,978,219
Oct 20, 2025	32.99	33.06	31.80	32.00	32.00	-1.81%	4,300,919
Oct 17, 2025	33.50	33.88	32.32	32.59	32.59	-4.34%	5,285,035
Oct 16, 2025	35.37	35.37	33.08	34.07	34.07	-4.62%	7,865,977
Oct 15, 2025	34.50	37.51	32.75	35.72	35.72	3.06%	12,901,020
Oct 14, 2025	31.96	35.00	31.75	34.66	34.66	7.98%	11,554,470
Oct 13, 2025	30.03	32.25	29.00	32.10	32.10	0.94%	4,833,173
Oct 10, 2025	30.26	33.00	29.80	31.80	31.80	5.09%	5,254,821
Oct 9, 2025	29.99	30.68	29.85	30.26	30.26	1.00%	1,681,500
Sep 30, 2025	30.49	30.50	29.96	29.96	29.96	-0.89%	951,349
Sep 29, 2025	30.23	30.70	29.81	30.23	30.23	0.10%	1,358,730
Sep 26, 2025	30.10	31.13	30.10	30.20	30.20	-0.53%	1,374,467
Sep 25, 2025	30.60	30.94	30.14	30.36	30.36	-0.49%	1,444,601
Sep 24, 2025	30.33	30.72	29.89	30.51	30.51	0.59%	1,553,517
Sep 23, 2025	30.65	30.76	29.30	30.33	30.33	-0.72%	2,217,987
Sep 22, 2025	30.69	30.96	30.23	30.55	30.55	-0.16%	1,180,900
Sep 19, 2025	31.00	31.30	30.51	30.60	30.60	-0.81%	1,738,300
Sep 18, 2025	32.07	32.08	30.58	30.85	30.85	-3.23%	2,491,540
Sep 17, 2025	32.17	32.37	31.86	31.88	31.88	-0.90%	1,457,400
Sep 16, 2025	31.55	32.18	31.40	32.17	32.17	1.58%	1,971,420
Sep 15, 2025	31.90	32.19	31.51	31.67	31.67	-0.88%	1,525,528
Sep 12, 2025	33.20	33.20	31.86	31.95	31.95	-2.50%	2,964,299
Sep 11, 2025	32.34	32.97	31.73	32.77	32.77	1.46%	3,099,527
Sep 10, 2025	31.97	32.43	31.66	32.30	32.30	0.78%	2,054,400
Sep 9, 2025	31.96	32.58	31.70	32.05	32.05	-0.43%	2,095,560
Sep 8, 2025	31.52	32.25	31.43	32.19	32.19	1.90%	2,354,885
Sep 5, 2025	30.79	31.60	30.66	31.59	31.59	3.34%	2,560,800
Sep 4, 2025	31.24	31.89	30.29	30.57	30.57	-3.20%	2,421,473
Sep 3, 2025	31.66	32.30	30.80	31.58	31.58	-0.03%	2,595,840
Sep 2, 2025	32.16	32.16	30.98	31.59	31.59	-0.97%	2,366,353
Sep 1, 2025	31.20	32.15	31.10	31.90	31.90	1.88%	2,288,292
Aug 29, 2025	31.85	31.99	31.20	31.31	31.31	-2.25%	2,641,873
Aug 28, 2025	32.78	32.96	31.04	32.03	32.03	-3.35%	5,051,957
Aug 27, 2025	34.83	35.12	33.00	33.14	33.14	-4.41%	7,225,434
Aug 26, 2025	33.43	34.68	33.00	34.67	34.67	4.15%	8,376,090
Aug 25, 2025	32.78	33.46	32.62	33.29	33.29	1.52%	3,925,601
Aug 22, 2025	32.94	33.04	32.58	32.79	32.79	-0.46%	2,646,100
Aug 21, 2025	33.05	33.59	32.71	32.94	32.94	-0.12%	4,129,400
Aug 20, 2025	33.00	33.05	32.54	32.98	32.98	-0.48%	2,345,800
Aug 19, 2025	33.54	33.60	32.57	33.14	33.14	-0.18%	3,643,100
Aug 18, 2025	32.64	33.40	32.26	33.20	33.20	3.04%	4,896,913
Aug 15, 2025	31.12	32.40	31.01	32.22	32.22	3.37%	4,111,012
Aug 14, 2025	31.92	31.95	31.12	31.17	31.17	-2.26%	3,136,900
Aug 13, 2025	32.03	32.27	31.70	31.89	31.89	-0.65%	2,968,850