SHE:301390 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	36.64	36.83	36.41	36.54	36.54	-0.79%	571,200
Sep 12, 2025	37.35	37.35	36.65	36.83	36.83	-0.46%	815,592
Sep 11, 2025	36.52	37.08	36.24	37.00	37.00	0.93%	666,100
Sep 10, 2025	36.50	36.94	36.34	36.66	36.66	0.08%	492,200
Sep 9, 2025	37.06	37.30	36.40	36.63	36.63	-1.16%	842,200
Sep 8, 2025	36.00	37.11	35.80	37.06	37.06	2.80%	900,972
Sep 5, 2025	35.35	36.16	35.27	36.05	36.05	1.92%	849,600
Sep 4, 2025	35.08	36.14	35.03	35.37	35.37	0.97%	1,288,637
Sep 3, 2025	36.08	36.36	34.83	35.03	35.03	-2.91%	936,500
Sep 2, 2025	36.68	36.83	34.98	36.08	36.08	-2.06%	1,677,956
Sep 1, 2025	36.62	37.59	36.62	36.84	36.84	0.77%	1,027,100
Aug 29, 2025	36.92	37.24	36.38	36.56	36.56	-0.95%	1,016,415
Aug 28, 2025	37.87	38.47	35.65	36.91	36.91	-1.65%	1,840,048
Aug 27, 2025	39.03	39.42	37.41	37.53	37.53	-3.89%	1,707,807
Aug 26, 2025	38.70	39.71	38.58	39.05	39.05	1.30%	1,502,200
Aug 25, 2025	39.03	39.03	38.24	38.55	38.55	-0.46%	1,223,100
Aug 22, 2025	38.98	39.18	38.55	38.73	38.73	-0.69%	1,110,398
Aug 21, 2025	38.91	39.40	38.76	39.00	39.00	0.23%	1,024,300
Aug 20, 2025	38.99	39.13	38.45	38.91	38.91	-0.15%	1,007,301
Aug 19, 2025	38.80	39.23	38.45	38.97	38.97	1.41%	1,306,100
Aug 18, 2025	38.43	38.60	38.08	38.43	38.43	1.03%	1,022,000
Aug 15, 2025	37.80	38.24	37.75	38.04	38.04	0.63%	936,400
Aug 14, 2025	38.97	39.19	37.78	37.80	37.80	-2.53%	1,090,200
Aug 13, 2025	39.15	39.55	38.59	38.78	38.78	-0.87%	1,118,600
Aug 12, 2025	39.78	39.78	38.89	39.12	39.12	-0.56%	1,056,907
Aug 11, 2025	39.20	39.47	38.77	39.34	39.34	1.13%	1,367,600
Aug 8, 2025	38.79	39.29	38.29	38.90	38.90	0.28%	1,442,200
Aug 7, 2025	39.19	40.00	38.78	38.79	38.79	0.08%	2,386,500
Aug 6, 2025	38.50	39.21	38.26	38.76	38.76	0.99%	1,376,762
Aug 5, 2025	38.28	38.54	38.00	38.38	38.38	1.00%	1,158,350
Aug 4, 2025	37.38	38.06	37.31	38.00	38.00	1.17%	1,016,607
Aug 1, 2025	37.12	37.76	36.80	37.56	37.56	1.54%	1,104,300
Jul 31, 2025	37.41	37.74	36.76	36.99	36.99	-1.47%	974,807
Jul 30, 2025	37.98	37.98	37.10	37.54	37.54	-0.71%	930,800
Jul 29, 2025	37.99	38.38	37.51	37.81	37.81	-0.76%	887,500
Jul 28, 2025	37.98	38.21	37.65	38.10	38.10	1.20%	1,407,200
Jul 25, 2025	37.75	37.78	37.19	37.65	37.65	0.08%	954,700
Jul 24, 2025	37.37	37.85	37.33	37.62	37.62	0.19%	1,183,498
Jul 23, 2025	38.71	38.86	37.55	37.55	37.55	-2.85%	1,811,994
Jul 22, 2025	38.80	38.93	37.83	38.65	38.65	0.57%	2,390,794
Jul 21, 2025	37.42	38.80	37.38	38.43	38.43	4.09%	2,999,348
Jul 18, 2025	36.77	36.96	36.51	36.92	36.92	0.08%	864,300
Jul 17, 2025	37.05	37.10	36.58	36.89	36.89	0.33%	784,200
Jul 16, 2025	36.55	37.06	36.40	36.77	36.77	0.60%	937,600
Jul 15, 2025	36.91	37.19	36.16	36.55	36.55	-1.56%	1,389,700
Jul 14, 2025	36.82	37.29	36.77	37.13	37.13	0.98%	1,216,800
Jul 11, 2025	37.32	37.40	36.33	36.77	36.77	-1.32%	1,595,600
Jul 10, 2025	37.70	38.00	36.84	37.26	37.26	-2.00%	2,194,298
Jul 9, 2025	37.94	39.39	37.45	38.02	38.02	0.74%	2,951,500
Jul 8, 2025	38.18	38.58	37.52	37.74	37.74	-0.76%	3,510,200