SHE:301390 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	32.73	33.58	32.66	32.96	32.96	-0.45%	789,500
Dec 12, 2025	33.65	34.24	33.00	33.11	33.11	-1.78%	858,407
Dec 11, 2025	35.17	35.17	33.55	33.71	33.71	-3.71%	920,741
Dec 10, 2025	35.99	36.19	34.94	35.01	35.01	-2.88%	689,000
Dec 9, 2025	36.21	36.60	36.00	36.05	36.05	-0.63%	539,200
Dec 8, 2025	35.79	36.52	35.75	36.28	36.28	1.37%	575,769
Dec 5, 2025	35.20	36.10	34.60	35.79	35.79	1.85%	653,469
Dec 4, 2025	36.05	36.17	35.11	35.14	35.14	-2.87%	734,000
Dec 3, 2025	36.57	36.87	35.81	36.18	36.18	-1.07%	704,600
Dec 2, 2025	36.90	36.90	36.27	36.57	36.57	-0.89%	608,968
Dec 1, 2025	37.01	37.80	36.70	36.90	36.90	-0.22%	900,000
Nov 28, 2025	36.60	37.02	36.15	36.98	36.98	1.20%	789,600
Nov 27, 2025	36.28	36.80	35.91	36.54	36.54	0.74%	879,900
Nov 26, 2025	36.91	37.84	36.09	36.27	36.27	-1.73%	1,118,400
Nov 25, 2025	36.61	37.56	36.04	36.91	36.91	2.78%	1,170,900
Nov 24, 2025	35.12	36.05	35.02	35.91	35.91	2.60%	1,056,800
Nov 21, 2025	37.11	37.46	34.72	35.00	35.00	-5.89%	1,413,591
Nov 20, 2025	37.71	37.73	36.64	37.19	37.19	-0.38%	1,092,207
Nov 19, 2025	38.38	38.98	37.10	37.33	37.33	-2.66%	1,622,986
Nov 18, 2025	38.03	38.35	37.72	38.35	38.35	1.00%	1,063,769
Nov 17, 2025	37.91	38.18	37.47	37.97	37.97	0.82%	675,900
Nov 14, 2025	37.47	38.01	37.29	37.66	37.66	-0.13%	709,100
Nov 13, 2025	37.43	37.90	37.25	37.71	37.71	0.37%	587,400
Nov 12, 2025	37.45	38.32	37.34	37.57	37.57	0.13%	779,300
Nov 11, 2025	37.59	37.95	37.45	37.52	37.52	0.13%	624,400
Nov 10, 2025	37.50	37.75	37.30	37.47	37.47	0.03%	751,069
Nov 7, 2025	38.25	38.25	37.30	37.46	37.46	-1.60%	1,403,069
Nov 6, 2025	37.77	38.25	37.49	38.07	38.07	0.55%	1,505,169
Nov 5, 2025	36.73	38.49	36.23	37.86	37.86	2.60%	2,226,069
Nov 4, 2025	36.42	36.92	36.16	36.90	36.90	1.40%	834,993
Nov 3, 2025	36.46	36.48	35.94	36.39	36.39	1.08%	584,700
Oct 31, 2025	35.50	36.18	35.45	36.00	36.00	1.41%	692,300
Oct 30, 2025	35.67	35.95	35.25	35.50	35.50	-0.48%	696,101
Oct 29, 2025	36.12	36.48	35.61	35.67	35.67	-1.71%	731,704
Oct 28, 2025	36.37	36.66	36.04	36.29	36.29	-0.49%	552,900
Oct 27, 2025	36.88	36.88	36.02	36.47	36.47	0.44%	750,501
Oct 24, 2025	36.25	36.46	35.89	36.31	36.31	0.41%	584,680
Oct 23, 2025	35.98	36.16	35.60	36.16	36.16	0.44%	660,400
Oct 22, 2025	35.84	36.27	35.49	36.00	36.00	0.42%	669,600
Oct 21, 2025	35.34	35.85	35.06	35.85	35.85	1.47%	592,441
Oct 20, 2025	34.97	35.38	34.72	35.33	35.33	2.23%	811,741
Oct 17, 2025	35.10	35.16	34.56	34.56	34.56	-1.62%	767,700
Oct 16, 2025	35.30	35.47	34.76	35.13	35.13	0.23%	686,300
Oct 15, 2025	34.41	35.40	34.26	35.05	35.05	1.89%	964,107
Oct 14, 2025	34.62	35.00	34.17	34.40	34.40	-0.52%	743,199
Oct 13, 2025	34.18	34.91	32.86	34.58	34.58	-0.77%	1,125,600
Oct 10, 2025	34.86	35.38	34.60	34.85	34.85	-0.14%	777,000
Oct 9, 2025	35.50	35.70	34.84	34.90	34.90	-1.27%	653,800
Sep 30, 2025	35.53	35.69	35.27	35.35	35.35	-0.11%	406,100
Sep 29, 2025	35.06	35.79	34.50	35.39	35.39	0.91%	700,800